Provident Bancorp CS (NQ: PVBC )

9.010 -0.050 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 10.83 10.84 10.50 10.52 29,471 -0.35(-3.22%)
Jan 31, 2024 11.47 11.47 10.83 10.87 37,292 -0.34(-3.03%)
Jan 30, 2024 11.47 11.52 11.19 11.21 30,860 -0.14(-1.23%)
Jan 29, 2024 11.24 11.45 11.21 11.35 60,679 +0.04(+0.35%)
Jan 26, 2024 10.98 11.31 10.95 11.31 32,446 +0.33(+3.01%)
Jan 25, 2024 10.75 11.06 10.74 10.98 27,945 +0.22(+2.04%)
Jan 24, 2024 10.75 10.84 10.70 10.76 21,405 +0.13(+1.22%)
Jan 23, 2024 10.43 10.67 10.43 10.63 31,793 +0.15(+1.43%)
Jan 22, 2024 10.51 10.56 10.37 10.48 12,486 +0.01(+0.10%)
Jan 19, 2024 10.35 10.53 10.25 10.47 10,368 +0.20(+1.95%)
Jan 18, 2024 10.38 10.62 10.21 10.27 19,252 -0.13(-1.25%)
Jan 17, 2024 10.41 10.46 10.14 10.40 29,370 -0.01(-0.10%)
Jan 16, 2024 10.53 10.60 10.39 10.41 24,997 -0.24(-2.25%)
Jan 12, 2024 10.47 10.68 10.35 10.65 25,873 +0.18(+1.72%)
Jan 11, 2024 10.49 10.51 10.35 10.47 19,748 -0.09(-0.85%)
Jan 10, 2024 10.58 10.61 10.41 10.56 14,914 +0.03(+0.28%)
Jan 09, 2024 10.41 10.71 10.33 10.53 36,776 +0.01(+0.10%)
Jan 08, 2024 10.58 10.65 10.44 10.52 17,724 -0.05(-0.52%)
Jan 05, 2024 10.62 10.67 10.36 10.57 39,732 -0.09(-0.80%)
Jan 04, 2024 10.42 10.67 10.38 10.66 31,054 +0.23(+2.21%)
Jan 03, 2024 10.35 10.46 10.16 10.43 23,885 +0.09(+0.87%)
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.