Provident Bancorp CS (NQ: PVBC )

9.390 +0.060 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 9.380 9.390 9.260 9.390 27,865 +0.06(+0.64%)
May 23, 2024 9.490 9.500 9.290 9.330 45,089 -0.02(-0.21%)
May 22, 2024 9.410 9.490 9.350 9.350 24,479 -0.07(-0.74%)
May 21, 2024 9.420 9.491 9.350 9.420 17,843 +0.06(+0.64%)
May 20, 2024 9.500 9.550 9.360 9.360 28,857 -0.04(-0.43%)
May 17, 2024 9.520 9.520 9.360 9.400 24,907 +0.00(+0.00%)
May 16, 2024 9.253 9.490 9.253 9.400 37,644 +0.17(+1.84%)
May 15, 2024 9.350 9.350 9.200 9.230 25,807 -0.14(-1.49%)
May 14, 2024 9.520 9.540 9.350 9.370 36,129 +0.02(+0.21%)
May 13, 2024 9.350 9.460 9.350 9.350 21,597 -0.05(-0.53%)
May 10, 2024 9.400 9.515 9.290 9.400 22,351 -0.10(-1.05%)
May 09, 2024 9.640 9.640 9.435 9.500 18,458 -0.13(-1.35%)
May 08, 2024 9.560 9.700 9.500 9.630 23,936 +0.03(+0.31%)
May 07, 2024 9.680 9.880 9.600 9.600 131,598 -0.13(-1.34%)
May 06, 2024 9.750 9.910 9.610 9.730 39,865 +0.08(+0.83%)
May 03, 2024 9.510 9.720 9.510 9.650 36,968 +0.26(+2.77%)
May 02, 2024 9.280 9.495 9.018 9.390 32,394 +0.23(+2.51%)
May 01, 2024 8.820 9.280 8.820 9.160 43,498 +0.27(+2.98%)
Apr 30, 2024 8.700 8.990 8.570 8.895 49,187 +0.12(+1.43%)
Apr 29, 2024 8.790 8.920 8.620 8.770 36,300 -0.11(-1.24%)
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%)
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%)
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.