Provident Bancorp CS (NQ: PVBC )

9.100 +0.490 (+5.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 11.71 11.80 11.41 11.80 16,956 +0.00(+0.00%)
Apr 29, 2019 12.04 12.04 11.43 11.80 7,227 -0.21(-1.76%)
Apr 26, 2019 11.51 12.01 11.51 12.01 6,230 +0.64(+5.59%)
Apr 25, 2019 11.23 11.37 11.23 11.37 3,206 +0.06(+0.51%)
Apr 24, 2019 11.31 11.31 11.31 11.31 1,063 +0.00(+0.04%)
Apr 23, 2019 11.41 11.41 11.31 11.31 2,803 +0.28(+2.53%)
Apr 22, 2019 11.07 11.10 11.03 11.03 2,589 -0.04(-0.39%)
Apr 18, 2019 10.81 11.07 10.81 11.07 3,946 +0.21(+1.95%)
Apr 17, 2019 11.07 11.07 10.86 10.86 2,469 -0.10(-0.92%)
Apr 16, 2019 10.86 11.06 10.86 10.96 7,755 +0.00(+0.04%)
Apr 15, 2019 11.01 11.02 10.96 10.96 5,258 -0.05(-0.44%)
Apr 12, 2019 10.92 11.01 10.84 11.01 2,492 +0.25(+2.28%)
Apr 11, 2019 10.92 10.96 10.76 10.76 7,069 -0.13(-1.19%)
Apr 10, 2019 10.92 10.92 10.89 10.89 4,585 +0.13(+1.16%)
Apr 09, 2019 10.84 10.84 10.77 10.77 2,114 -0.07(-0.67%)
Apr 08, 2019 10.72 10.84 10.72 10.84 1,636 -0.09(-0.79%)
Apr 05, 2019 10.92 10.92 10.92 10.92 1,246 +0.03(+0.31%)
Apr 04, 2019 10.86 10.90 10.84 10.89 2,751 -0.13(-1.22%)
Apr 03, 2019 11.03 11.03 11.03 11.03 930 +0.04(+0.39%)
Apr 02, 2019 10.95 10.98 10.83 10.98 16,557 +0.02(+0.18%)
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.