Provident Bancorp CS (NQ: PVBC )

7.820 +0.030 (+0.39%)
Streaming Delayed Price Updated: 3:44 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 9.070 9.430 8.980 9.330 58,548 +0.23(+2.53%)
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%)
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.