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

Provident Bancorp CS (NQ: PVBC )

7.720 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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.