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 (%)
Apr 26, 2024	9.370	9.370	8.790	8.880	44,594	-0.46(-4.93%)
Apr 25, 2024	8.740	9.350	8.660	9.340	46,912	+0.70(+8.10%)
Apr 24, 2024	8.180	8.640	8.040	8.640	41,268	+0.53(+6.54%)
Apr 23, 2024	7.800	8.160	7.800	8.110	52,355	+0.28(+3.58%)
Apr 22, 2024	7.850	8.060	7.800	7.830	59,409	+0.04(+0.51%)
Apr 19, 2024	7.680	7.955	7.680	7.790	101,737	+0.07(+0.91%)
Apr 18, 2024	7.830	8.230	7.360	7.720	44,978	-0.04(-0.52%)
Apr 17, 2024	7.850	7.960	7.660	7.760	63,392	-0.01(-0.13%)
Apr 16, 2024	7.920	7.944	7.700	7.770	48,456	-0.12(-1.52%)
Apr 15, 2024	8.030	8.030	7.820	7.890	110,738	-0.06(-0.75%)
Apr 12, 2024	8.000	8.150	7.910	7.950	93,070	-0.08(-1.06%)
Apr 11, 2024	8.370	8.460	8.010	8.035	70,970	-0.40(-4.80%)
Apr 10, 2024	8.650	8.780	8.120	8.440	79,112	-0.25(-2.88%)
Apr 09, 2024	8.910	8.940	8.660	8.690	45,472	-0.26(-2.91%)
Apr 08, 2024	8.940	9.030	8.820	8.950	25,928	-0.05(-0.56%)
Apr 05, 2024	8.970	9.030	8.840	9.000	19,229	-0.04(-0.44%)
Apr 04, 2024	8.820	9.080	8.810	9.040	13,076	+0.18(+2.03%)
Apr 03, 2024	9.100	9.120	8.800	8.860	36,536	-0.33(-3.59%)
Apr 02, 2024	9.390	9.450	9.100	9.190	23,735	-0.14(-1.50%)

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.