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

Provident Bancorp CS (NQ: PVBC )

8.640 +0.530 (+6.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jan 31, 2023 8.950 9.070 8.860 9.020 139,362 +0.11(+1.23%)
Jan 30, 2023 9.040 9.130 8.830 8.910 150,234 -0.31(-3.36%)
Jan 27, 2023 8.120 9.310 8.120 9.220 288,664 +0.93(+11.22%)
Jan 26, 2023 8.260 8.310 8.030 8.290 131,088 +0.03(+0.36%)
Jan 25, 2023 8.250 8.340 8.230 8.260 92,714 +0.01(+0.12%)
Jan 24, 2023 8.350 8.420 8.250 8.250 144,777 -0.19(-2.25%)
Jan 23, 2023 8.360 8.510 8.270 8.440 295,789 +0.10(+1.20%)
Jan 20, 2023 8.110 8.370 8.000 8.340 126,234 +0.29(+3.60%)
Jan 19, 2023 7.870 8.160 7.840 8.050 160,221 +0.24(+3.07%)
Jan 18, 2023 7.530 7.915 7.410 7.810 166,867 +0.24(+3.17%)
Jan 17, 2023 7.420 7.730 7.420 7.570 109,979 +0.14(+1.88%)
Jan 13, 2023 7.310 7.500 7.308 7.430 64,777 -0.01(-0.13%)
Jan 12, 2023 7.300 7.550 7.250 7.440 116,758 +0.24(+3.33%)
Jan 11, 2023 7.230 7.260 7.050 7.200 123,489 +0.00(+0.00%)
Jan 10, 2023 7.020 7.340 7.010 7.200 124,598 +0.15(+2.13%)
Jan 09, 2023 7.430 7.530 7.020 7.050 169,858 -0.37(-4.99%)
Jan 06, 2023 7.160 7.420 7.130 7.420 207,957 +0.25(+3.49%)
Jan 05, 2023 7.180 7.320 7.010 7.170 224,319 -0.34(-4.53%)
Jan 04, 2023 7.350 7.640 7.350 7.510 89,886 +0.24(+3.30%)
Jan 03, 2023 7.310 7.410 7.240 7.270 89,897 -0.01(-0.14%)
Dec 30, 2022 7.430 7.580 7.260 7.280 110,546 -0.13(-1.75%)
Dec 29, 2022 7.050 7.415 7.050 7.410 144,407 +0.35(+4.96%)
Dec 28, 2022 7.290 7.290 6.990 7.060 105,386 -0.20(-2.75%)
Dec 27, 2022 7.410 7.420 7.210 7.260 90,122 -0.13(-1.76%)
Dec 23, 2022 7.320 7.400 7.140 7.390 97,115 +0.08(+1.09%)
Dec 22, 2022 7.370 7.405 7.210 7.310 84,556 -0.07(-0.95%)
Dec 21, 2022 7.370 7.580 7.360 7.380 83,847 +0.04(+0.54%)
Dec 20, 2022 7.220 7.400 7.170 7.340 95,457 +0.08(+1.10%)
Dec 19, 2022 7.200 7.340 7.060 7.260 153,569 +0.01(+0.14%)
Dec 16, 2022 7.170 7.330 7.010 7.250 176,963 +0.08(+1.12%)
Dec 15, 2022 7.120 7.310 7.020 7.170 95,495 +0.01(+0.14%)
Dec 14, 2022 7.490 7.490 6.960 7.160 137,960 -0.34(-4.53%)
Dec 13, 2022 7.350 7.550 7.160 7.500 216,914 +0.38(+5.34%)
Dec 12, 2022 7.020 7.220 6.850 7.120 94,069 +0.14(+2.01%)
Dec 09, 2022 7.170 7.170 6.840 6.980 159,624 -0.31(-4.25%)
Dec 08, 2022 6.940 7.480 6.820 7.290 308,198 +0.35(+5.04%)
Dec 07, 2022 6.300 6.990 6.240 6.940 287,692 +0.65(+10.33%)
Dec 06, 2022 6.150 6.333 6.100 6.290 151,633 +0.07(+1.13%)
Dec 05, 2022 6.560 6.660 6.150 6.220 217,754 -0.40(-6.04%)
Dec 02, 2022 6.760 6.850 6.560 6.620 179,089 -0.22(-3.22%)
Dec 01, 2022 7.000 7.000 6.790 6.840 175,868 -0.10(-1.44%)
Nov 30, 2022 7.080 7.080 6.895 6.940 126,801 -0.14(-1.98%)
Nov 29, 2022 6.750 7.630 6.630 7.080 351,926 +0.28(+4.12%)
Nov 28, 2022 7.060 7.200 6.780 6.800 124,203 -0.25(-3.55%)
Nov 25, 2022 7.020 7.150 7.020 7.050 82,524 -0.12(-1.67%)
Nov 23, 2022 7.180 7.300 6.950 7.170 113,336 +0.15(+2.14%)
Nov 22, 2022 7.070 7.410 6.985 7.020 286,099 -0.04(-0.57%)
Nov 21, 2022 7.150 7.239 6.820 7.060 414,102 -0.39(-5.23%)
Nov 18, 2022 7.940 7.950 7.340 7.450 189,603 -0.49(-6.17%)
Nov 17, 2022 7.900 8.110 7.050 7.940 987,759 +0.04(+0.51%)
Nov 16, 2022 9.250 9.250 7.890 7.900 524,563 -2.20(-21.78%)
Nov 15, 2022 11.63 11.63 10.06 10.10 241,428 -1.31(-11.48%)
Nov 14, 2022 11.79 11.82 11.40 11.41 83,741 -0.38(-3.22%)
Nov 11, 2022 12.00 12.00 11.66 11.79 95,544 -0.18(-1.50%)
Nov 10, 2022 12.00 12.34 11.94 11.97 137,569 +0.02(+0.17%)
Nov 09, 2022 12.05 12.05 11.86 11.95 85,105 -0.10(-0.83%)
Nov 08, 2022 12.18 12.34 12.00 12.05 71,207 -0.17(-1.39%)
Nov 07, 2022 12.57 12.65 12.19 12.22 77,100 -0.34(-2.71%)
Nov 04, 2022 12.40 12.56 12.39 12.56 32,864 +0.13(+1.05%)
Nov 03, 2022 12.39 12.52 12.33 12.43 60,846 +0.02(+0.16%)
Nov 02, 2022 12.61 12.64 12.38 12.41 71,691 -0.14(-1.12%)
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.