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

Provident Bancorp CS (NQ: PVBC )

8.895 +0.125 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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 +0.18(+2.22%)
Jun 14, 2023 8.330 8.490 8.070 8.110 96,705 -0.21(-2.47%)
Jun 13, 2023 8.340 8.490 8.180 8.315 153,603 +0.01(+0.18%)
Jun 12, 2023 8.200 8.370 8.100 8.300 181,279 +0.15(+1.84%)
Jun 09, 2023 8.260 8.300 8.030 8.150 54,814 -0.06(-0.73%)
Jun 08, 2023 8.170 8.300 8.000 8.210 77,236 +0.04(+0.49%)
Jun 07, 2023 8.280 8.490 8.150 8.170 143,657 +0.12(+1.43%)
Jun 06, 2023 7.840 8.230 7.760 8.055 139,067 +0.14(+1.83%)
Jun 05, 2023 8.000 8.185 7.880 7.910 105,738 -0.10(-1.25%)
Jun 02, 2023 7.540 8.030 7.540 8.010 88,187 +0.57(+7.66%)
Jun 01, 2023 7.600 7.710 7.140 7.440 136,542 -0.17(-2.23%)
May 31, 2023 8.110 8.110 7.610 7.610 51,943 -0.57(-6.97%)
May 30, 2023 8.070 8.300 8.075 8.180 45,883 +0.03(+0.37%)
May 26, 2023 8.010 8.200 7.965 8.150 41,707 +0.09(+1.12%)
May 25, 2023 8.140 8.210 7.910 8.060 28,998 -0.12(-1.47%)
May 24, 2023 7.960 8.200 7.830 8.180 49,224 +0.07(+0.86%)
May 23, 2023 8.160 8.310 8.070 8.110 64,192 -0.14(-1.70%)
May 22, 2023 8.110 8.330 8.040 8.250 104,749 +0.14(+1.73%)
May 19, 2023 8.120 8.160 7.920 8.110 81,183 +0.16(+2.01%)
May 18, 2023 7.820 8.150 7.770 7.950 67,069 +0.13(+1.66%)
May 17, 2023 7.500 8.140 7.500 7.820 110,331 +0.41(+5.53%)
May 16, 2023 8.210 8.210 7.370 7.410 94,489 -0.74(-9.08%)
May 15, 2023 7.940 8.320 7.850 8.150 253,654 +0.20(+2.52%)
May 12, 2023 8.010 8.114 7.640 7.950 226,799 -0.05(-0.62%)
May 11, 2023 7.530 8.090 7.500 8.000 192,055 +0.39(+5.12%)
May 10, 2023 7.350 7.650 7.210 7.610 129,290 +0.32(+4.39%)
May 09, 2023 7.000 7.380 7.000 7.290 160,330 +0.24(+3.40%)
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.