Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Provident Bancorp CS (NQ: PVBC )

8.880 -0.460 (-4.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 8.680 9.150 8.650 9.100 42,084 +0.49(+5.69%)
Mar 27, 2024 8.860 8.860 8.610 8.610 79,574 -0.13(-1.49%)
Mar 26, 2024 8.850 8.860 8.670 8.740 25,736 -0.11(-1.24%)
Mar 25, 2024 8.830 8.900 8.750 8.850 26,097 -0.02(-0.23%)
Mar 22, 2024 8.950 9.079 8.750 8.870 32,877 -0.02(-0.22%)
Mar 21, 2024 8.960 9.060 8.840 8.890 44,887 -0.11(-1.22%)
Mar 20, 2024 8.880 9.070 8.820 9.000 42,700 +0.14(+1.58%)
Mar 19, 2024 9.010 9.209 8.820 8.860 39,146 -0.15(-1.66%)
Mar 18, 2024 9.170 9.280 9.010 9.010 46,313 -0.05(-0.55%)
Mar 15, 2024 9.310 9.490 9.040 9.060 36,415 -0.21(-2.32%)
Mar 14, 2024 9.390 9.550 9.150 9.275 39,298 -0.09(-1.01%)
Mar 13, 2024 9.680 9.680 9.350 9.370 10,627 -0.13(-1.37%)
Mar 12, 2024 9.680 9.680 9.270 9.500 49,320 -0.19(-1.96%)
Mar 11, 2024 9.860 9.860 9.660 9.690 13,433 -0.14(-1.42%)
Mar 08, 2024 9.830 9.900 9.675 9.830 20,353 +0.03(+0.31%)
Mar 07, 2024 9.830 10.05 9.700 9.800 45,711 +0.05(+0.51%)
Mar 06, 2024 9.910 10.00 9.670 9.750 23,844 -0.26(-2.60%)
Mar 05, 2024 9.860 10.01 9.775 10.01 14,555 +0.15(+1.52%)
Mar 04, 2024 9.930 9.970 9.860 9.860 15,949 -0.06(-0.60%)
Mar 01, 2024 9.950 10.08 9.860 9.920 31,071 -0.04(-0.40%)
Feb 29, 2024 9.960 10.10 9.850 9.960 18,587 +0.05(+0.50%)
Feb 28, 2024 9.880 10.10 9.880 9.910 58,223 -0.02(-0.20%)
Feb 27, 2024 9.890 10.10 9.870 9.930 47,858 +0.03(+0.30%)
Feb 26, 2024 10.01 10.10 9.860 9.900 26,285 -0.13(-1.30%)
Feb 23, 2024 10.02 10.16 9.975 10.03 23,090 +0.01(+0.10%)
Feb 22, 2024 10.17 10.25 10.02 10.02 27,896 -0.25(-2.43%)
Feb 21, 2024 10.29 10.37 10.12 10.27 21,817 -0.01(-0.10%)
Feb 20, 2024 10.37 10.49 10.14 10.28 24,184 -0.13(-1.25%)
Feb 16, 2024 10.20 10.43 10.01 10.41 20,425 +0.09(+0.87%)
Feb 15, 2024 10.12 10.45 9.890 10.32 24,965 +0.40(+4.03%)
Feb 14, 2024 9.570 10.53 9.570 9.920 16,440 +0.35(+3.66%)
Feb 13, 2024 10.24 10.33 9.565 9.570 33,360 -0.77(-7.45%)
Feb 12, 2024 10.25 10.86 10.24 10.34 16,017 +0.20(+1.97%)
Feb 09, 2024 9.810 10.27 9.810 10.14 32,619 +0.20(+2.01%)
Feb 08, 2024 9.770 10.11 9.690 9.940 20,853 +0.17(+1.74%)
Feb 07, 2024 9.870 10.12 9.300 9.770 58,653 -0.11(-1.11%)
Feb 06, 2024 10.22 10.47 9.848 9.880 40,106 -0.30(-2.95%)
Feb 05, 2024 10.29 10.29 10.06 10.18 24,069 -0.12(-1.17%)
Feb 02, 2024 10.51 10.53 10.08 10.30 16,871 -0.22(-2.09%)
Feb 01, 2024 10.83 10.84 10.50 10.52 29,471 -0.35(-3.22%)
Jan 31, 2024 11.47 11.47 10.83 10.87 37,292 -0.34(-3.03%)
Jan 30, 2024 11.47 11.52 11.19 11.21 30,860 -0.14(-1.23%)
Jan 29, 2024 11.24 11.45 11.21 11.35 60,679 +0.04(+0.35%)
Jan 26, 2024 10.98 11.31 10.95 11.31 32,446 +0.33(+3.01%)
Jan 25, 2024 10.75 11.06 10.74 10.98 27,945 +0.22(+2.04%)
Jan 24, 2024 10.75 10.84 10.70 10.76 21,405 +0.13(+1.22%)
Jan 23, 2024 10.43 10.67 10.43 10.63 31,793 +0.15(+1.43%)
Jan 22, 2024 10.51 10.56 10.37 10.48 12,486 +0.01(+0.10%)
Jan 19, 2024 10.35 10.53 10.25 10.47 10,368 +0.20(+1.95%)
Jan 18, 2024 10.38 10.62 10.21 10.27 19,252 -0.13(-1.25%)
Jan 17, 2024 10.41 10.46 10.14 10.40 29,370 -0.01(-0.10%)
Jan 16, 2024 10.53 10.60 10.39 10.41 24,997 -0.24(-2.25%)
Jan 12, 2024 10.47 10.68 10.35 10.65 25,873 +0.18(+1.72%)
Jan 11, 2024 10.49 10.51 10.35 10.47 19,748 -0.09(-0.85%)
Jan 10, 2024 10.58 10.61 10.41 10.56 14,914 +0.03(+0.28%)
Jan 09, 2024 10.41 10.71 10.33 10.53 36,776 +0.01(+0.10%)
Jan 08, 2024 10.58 10.65 10.44 10.52 17,724 -0.05(-0.52%)
Jan 05, 2024 10.62 10.67 10.36 10.57 39,732 -0.09(-0.80%)
Jan 04, 2024 10.42 10.67 10.38 10.66 31,054 +0.23(+2.21%)
Jan 03, 2024 10.35 10.46 10.16 10.43 23,885 +0.09(+0.87%)
Jan 02, 2024 10.07 10.48 10.07 10.34 42,568 +0.27(+2.68%)
Dec 29, 2023 10.02 10.13 10.02 10.07 23,256 +0.05(+0.50%)
Dec 28, 2023 10.05 10.08 9.940 10.02 22,887 -0.02(-0.20%)
Dec 27, 2023 10.02 10.13 10.02 10.04 36,749 +0.04(+0.40%)
Dec 26, 2023 10.00 10.04 9.920 10.00 38,388 +0.00(+0.00%)
Dec 22, 2023 10.05 10.10 9.910 10.00 27,379 -0.05(-0.50%)
Dec 21, 2023 9.980 10.08 9.940 10.05 19,723 +0.10(+1.01%)
Dec 20, 2023 9.950 10.03 9.900 9.950 37,011 +0.00(+0.00%)
Dec 19, 2023 9.790 9.960 9.790 9.950 37,391 +0.16(+1.63%)
Dec 18, 2023 9.820 9.880 9.765 9.790 36,921 -0.03(-0.31%)
Dec 15, 2023 9.700 9.830 9.700 9.820 57,832 +0.08(+0.82%)
Dec 14, 2023 9.840 9.850 9.620 9.740 53,085 +0.10(+1.04%)
Dec 13, 2023 9.680 9.970 9.560 9.640 136,526 -0.08(-0.82%)
Dec 12, 2023 9.790 9.880 9.720 9.720 25,430 -0.11(-1.12%)
Dec 11, 2023 9.850 9.860 9.800 9.830 18,325 -0.05(-0.51%)
Dec 08, 2023 9.868 9.900 9.775 9.880 13,550 +0.13(+1.33%)
Dec 07, 2023 9.820 9.890 9.620 9.750 45,424 -0.07(-0.71%)
Dec 06, 2023 9.770 9.990 9.770 9.820 40,726 +0.05(+0.51%)
Dec 05, 2023 9.990 10.01 9.680 9.770 34,158 -0.27(-2.69%)
Dec 04, 2023 9.910 10.09 9.910 10.04 46,572 +0.10(+1.01%)
Dec 01, 2023 9.800 9.970 9.795 9.940 49,676 +0.18(+1.84%)
Nov 30, 2023 9.800 9.830 9.590 9.760 34,805 -0.03(-0.31%)
Nov 29, 2023 9.680 9.830 9.680 9.790 25,441 +0.09(+0.93%)
Nov 28, 2023 9.840 9.840 9.700 9.700 23,735 -0.10(-1.02%)
Nov 27, 2023 9.730 9.830 9.725 9.800 28,623 -0.04(-0.41%)
Nov 24, 2023 9.760 9.950 9.760 9.840 20,846 +0.01(+0.10%)
Nov 22, 2023 9.720 9.830 9.670 9.830 21,438 +0.14(+1.44%)
Nov 21, 2023 9.660 9.800 9.620 9.690 37,215 -0.01(-0.10%)
Nov 20, 2023 9.590 9.740 9.475 9.700 56,926 +0.07(+0.73%)
Nov 17, 2023 9.650 9.750 9.555 9.630 38,927 +0.05(+0.52%)
Nov 16, 2023 9.550 9.620 9.410 9.580 62,613 -0.02(-0.21%)
Nov 15, 2023 9.550 9.740 9.480 9.600 43,772 +0.05(+0.52%)
Nov 14, 2023 9.490 9.680 9.330 9.550 71,715 +0.17(+1.81%)
Nov 13, 2023 9.350 9.380 9.180 9.380 14,381 +0.03(+0.32%)
Nov 10, 2023 9.370 9.395 9.225 9.350 16,174 -0.07(-0.74%)
Nov 09, 2023 9.640 9.640 9.405 9.420 18,012 -0.17(-1.77%)
Nov 08, 2023 9.580 9.650 9.490 9.590 9,344 +0.09(+0.95%)
Nov 07, 2023 9.650 9.760 9.440 9.500 18,788 -0.08(-0.84%)
Nov 06, 2023 9.530 9.750 9.420 9.580 36,572 +0.11(+1.16%)
Nov 03, 2023 9.530 9.655 9.470 9.470 23,085 +0.01(+0.11%)
Nov 02, 2023 9.540 9.570 9.460 9.460 15,838 -0.02(-0.21%)
Nov 01, 2023 9.494 9.760 9.420 9.480 10,270 -0.22(-2.27%)
Oct 31, 2023 9.780 9.860 9.580 9.700 15,364 -0.15(-1.52%)
Oct 30, 2023 9.880 9.940 9.660 9.850 24,730 -0.02(-0.20%)
Oct 27, 2023 9.910 9.960 9.705 9.870 22,945 -0.01(-0.10%)
Oct 26, 2023 9.730 9.890 9.515 9.880 28,128 +0.18(+1.86%)
Oct 25, 2023 9.800 9.800 9.516 9.700 27,142 -0.08(-0.82%)
Oct 24, 2023 9.445 9.800 9.445 9.780 27,871 +0.15(+1.56%)
Oct 23, 2023 9.640 9.770 9.480 9.630 27,777 +0.02(+0.21%)
Oct 20, 2023 9.260 9.610 9.040 9.610 47,852 +0.33(+3.56%)
Oct 19, 2023 9.480 9.640 9.280 9.280 10,495 -0.21(-2.21%)
Oct 18, 2023 9.160 9.505 9.160 9.490 24,769 +0.09(+0.96%)
Oct 17, 2023 9.260 9.620 9.190 9.400 33,241 +0.15(+1.62%)
Oct 16, 2023 9.552 9.552 9.230 9.250 18,917 -0.15(-1.60%)
Oct 13, 2023 9.440 9.440 9.200 9.400 17,755 +0.19(+2.06%)
Oct 12, 2023 9.145 9.275 8.880 9.210 43,501 -0.01(-0.11%)
Oct 11, 2023 9.700 9.700 9.220 9.220 18,465 -0.44(-4.55%)
Oct 10, 2023 9.400 9.760 9.400 9.660 22,206 +0.23(+2.44%)
Oct 09, 2023 9.400 9.530 9.360 9.430 16,716 -0.03(-0.32%)
Oct 06, 2023 9.410 9.560 9.300 9.460 14,271 -0.01(-0.11%)
Oct 05, 2023 9.420 9.660 9.340 9.470 20,790 +0.06(+0.64%)
Oct 04, 2023 9.290 9.460 9.250 9.410 24,264 +0.12(+1.29%)
Oct 03, 2023 9.450 9.480 9.050 9.290 33,351 -0.12(-1.28%)
Oct 02, 2023 9.480 9.580 9.270 9.410 21,606 -0.28(-2.89%)
Sep 29, 2023 9.565 9.830 9.565 9.690 17,796 +0.09(+0.94%)
Sep 28, 2023 9.540 9.720 9.325 9.600 25,835 +0.17(+1.80%)
Sep 27, 2023 9.660 9.690 9.210 9.430 76,945 -0.22(-2.28%)
Sep 26, 2023 9.830 10.000 9.640 9.650 13,551 -0.32(-3.21%)
Sep 25, 2023 9.970 10.05 9.930 9.970 7,221 -0.01(-0.10%)
Sep 22, 2023 9.810 10.11 9.750 9.980 38,374 +0.10(+1.01%)
Sep 21, 2023 9.640 9.910 9.510 9.880 14,095 +0.21(+2.17%)
Sep 20, 2023 9.600 9.855 9.360 9.670 39,063 +0.12(+1.26%)
Sep 19, 2023 9.570 9.640 9.410 9.550 28,477 -0.04(-0.42%)
Sep 18, 2023 9.720 9.760 9.450 9.590 26,076 -0.09(-0.93%)
Sep 15, 2023 9.920 9.990 9.630 9.680 66,545 -0.32(-3.20%)
Sep 14, 2023 9.940 10.04 9.845 10.00 19,552 +0.04(+0.40%)
Sep 13, 2023 9.750 10.08 9.650 9.960 172,062 +0.21(+2.15%)
Sep 12, 2023 9.850 9.850 9.570 9.750 22,615 -0.11(-1.12%)
Sep 11, 2023 9.950 9.950 9.690 9.860 23,365 -0.09(-0.90%)
Sep 08, 2023 9.900 9.950 9.770 9.950 22,395 +0.01(+0.10%)
Sep 07, 2023 9.950 10.05 9.850 9.940 18,577 -0.04(-0.40%)
Sep 06, 2023 9.960 10.14 9.855 9.980 22,910 -0.04(-0.40%)
Sep 05, 2023 9.950 10.19 9.720 10.02 18,226 +0.11(+1.11%)
Sep 01, 2023 9.950 10.00 9.760 9.910 27,701 +0.09(+0.92%)
Aug 31, 2023 9.730 9.990 9.710 9.820 24,841 +0.23(+2.40%)
Aug 30, 2023 9.720 9.730 9.490 9.590 10,236 +0.09(+0.95%)
Aug 29, 2023 9.480 9.550 9.300 9.500 25,142 +0.12(+1.28%)
Aug 28, 2023 9.520 9.530 9.350 9.380 8,566 -0.11(-1.16%)
Aug 25, 2023 9.530 9.530 9.200 9.490 28,504 +0.29(+3.10%)
Aug 24, 2023 9.550 9.550 9.120 9.205 11,463 -0.20(-2.07%)
Aug 23, 2023 9.370 9.530 9.290 9.400 28,743 +0.12(+1.29%)
Aug 22, 2023 9.670 9.670 9.280 9.280 37,128 -0.22(-2.32%)
Aug 21, 2023 9.500 9.670 9.450 9.500 27,301 +0.08(+0.85%)
Aug 18, 2023 9.420 9.640 9.380 9.420 14,160 -0.13(-1.36%)
Aug 17, 2023 9.610 9.630 9.225 9.550 10,701 +0.24(+2.58%)
Aug 16, 2023 9.200 9.740 9.160 9.310 22,346 +0.00(+0.00%)
Aug 15, 2023 9.750 9.750 9.300 9.310 24,549 -0.37(-3.82%)
Aug 14, 2023 9.780 9.780 9.600 9.680 18,814 -0.04(-0.41%)
Aug 11, 2023 9.690 9.800 9.620 9.720 26,212 +0.02(+0.21%)
Aug 10, 2023 9.650 9.810 9.650 9.700 26,317 +0.00(+0.00%)
Aug 09, 2023 9.900 9.900 9.610 9.700 27,550 -0.37(-3.67%)
Aug 08, 2023 9.810 10.07 9.690 10.07 44,994 +0.16(+1.61%)
Aug 07, 2023 9.650 9.960 9.520 9.910 32,449 +0.32(+3.34%)
Aug 04, 2023 9.870 9.870 9.530 9.590 26,639 -0.18(-1.84%)
Aug 03, 2023 9.990 10.05 9.750 9.770 20,286 -0.19(-1.91%)
Aug 02, 2023 9.550 9.990 9.550 9.960 35,129 +0.33(+3.43%)
Aug 01, 2023 9.560 9.790 9.500 9.630 34,968 -0.03(-0.31%)
Jul 31, 2023 9.730 9.940 9.490 9.660 74,814 -0.13(-1.33%)
Jul 28, 2023 9.750 10.43 9.730 9.790 78,623 +0.01(+0.10%)
Jul 27, 2023 9.570 9.930 9.530 9.780 67,384 +0.18(+1.87%)
Jul 26, 2023 9.500 9.600 9.280 9.600 23,104 +0.16(+1.69%)
Jul 25, 2023 9.300 9.520 9.300 9.440 24,226 +0.05(+0.53%)
Jul 24, 2023 9.050 9.390 9.050 9.390 30,755 +0.30(+3.30%)
Jul 21, 2023 9.150 9.300 8.990 9.090 50,248 +0.02(+0.22%)
Jul 20, 2023 9.160 9.280 9.070 9.070 24,473 -0.08(-0.87%)
Jul 19, 2023 9.110 9.240 8.990 9.150 73,994 +0.04(+0.44%)
Jul 18, 2023 9.020 9.240 9.020 9.110 51,999 +0.09(+1.00%)
Jul 17, 2023 8.900 9.030 8.850 9.020 35,469 +0.10(+1.12%)
Jul 14, 2023 8.900 8.950 8.740 8.920 28,842 +0.02(+0.22%)
Jul 13, 2023 8.800 9.080 8.790 8.900 62,802 +0.10(+1.14%)
Jul 12, 2023 8.810 8.930 8.760 8.800 28,310 +0.03(+0.34%)
Jul 11, 2023 8.630 8.810 8.420 8.770 89,516 +0.13(+1.50%)
Jul 10, 2023 8.630 8.870 8.568 8.640 40,967 -0.07(-0.80%)
Jul 07, 2023 8.460 8.900 8.460 8.710 57,105 +0.16(+1.87%)
Jul 06, 2023 8.590 8.720 8.350 8.550 44,387 -0.13(-1.50%)
Jul 05, 2023 8.430 8.740 8.430 8.680 68,398 +0.14(+1.64%)
Jul 03, 2023 8.260 8.590 8.260 8.540 34,349 +0.26(+3.14%)
Jun 30, 2023 8.350 8.430 8.220 8.280 45,759 +0.02(+0.24%)
Jun 29, 2023 7.890 8.290 7.890 8.260 77,288 +0.42(+5.36%)
Jun 28, 2023 7.920 8.000 7.800 7.840 82,048 -0.07(-0.88%)
Jun 27, 2023 8.130 8.220 7.910 7.910 110,344 -0.16(-1.98%)
Jun 26, 2023 8.010 8.300 7.900 8.070 133,119 +0.11(+1.38%)
Jun 23, 2023 8.170 8.395 7.880 7.960 1,962,828 -0.33(-3.98%)
Jun 22, 2023 8.410 8.510 8.220 8.290 135,726 -0.17(-2.01%)
Jun 21, 2023 8.070 8.480 8.015 8.460 205,934 +0.42(+5.22%)
Jun 20, 2023 8.170 8.170 7.800 8.040 114,766 -0.12(-1.47%)
Jun 16, 2023 8.200 8.500 7.940 8.160 114,465 -0.13(-1.57%)
Jun 15, 2023 8.020 8.360 8.020 8.290 79,348 +1.24(+17.59%)
May 08, 2023 6.590 7.060 6.590 7.050 212,845 +0.54(+8.38%)
May 05, 2023 5.980 6.520 5.980 6.505 161,376 +0.71(+12.16%)
May 04, 2023 6.280 6.385 5.760 5.800 150,972 -0.61(-9.52%)
May 03, 2023 6.580 6.810 6.320 6.410 69,839 -0.19(-2.88%)
May 02, 2023 6.710 6.760 6.460 6.600 233,216 -0.21(-3.08%)
May 01, 2023 6.910 6.910 6.630 6.810 89,107 -0.02(-0.29%)
Apr 28, 2023 7.100 7.190 6.780 6.830 71,208 -0.35(-4.87%)
Apr 27, 2023 7.110 7.280 7.040 7.180 42,305 +0.10(+1.41%)
Apr 26, 2023 7.240 7.370 6.980 7.080 102,835 -0.24(-3.28%)
Apr 25, 2023 7.070 7.713 7.010 7.320 116,653 +0.14(+1.95%)
Apr 24, 2023 7.120 7.230 7.020 7.180 75,448 +0.02(+0.28%)
Apr 21, 2023 7.570 7.570 7.120 7.160 131,465 -0.44(-5.79%)
Apr 20, 2023 7.490 7.730 7.465 7.600 121,925 +0.21(+2.84%)
Apr 19, 2023 7.350 7.480 7.115 7.390 107,638 +0.03(+0.41%)
Apr 18, 2023 7.140 7.450 7.030 7.360 192,594 +0.23(+3.23%)
Apr 17, 2023 6.690 7.160 6.630 7.130 112,075 +0.40(+5.94%)
Apr 14, 2023 6.720 6.950 6.520 6.730 120,409 +0.09(+1.36%)
Apr 13, 2023 6.440 6.670 6.370 6.640 90,210 +0.24(+3.75%)
Apr 12, 2023 6.480 6.510 6.315 6.400 104,176 -0.04(-0.62%)
Apr 11, 2023 6.660 6.660 6.370 6.440 111,546 -0.17(-2.57%)
Apr 10, 2023 6.650 6.730 6.360 6.610 173,062 -0.11(-1.64%)
Apr 06, 2023 6.460 7.000 6.400 6.720 103,569 +0.29(+4.51%)
Apr 05, 2023 6.360 6.490 6.310 6.430 175,190 +0.01(+0.16%)
Apr 04, 2023 6.790 6.790 6.360 6.420 130,786 -0.38(-5.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.