Indicators

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

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%)

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.