Provident Bancorp CS (NQ: PVBC )

8.610 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 10.94 10.99 10.57 10.69 152,301 -0.32(-2.92%)
Feb 27, 2020 11.21 11.26 11.01 11.02 90,746 -0.26(-2.33%)
Feb 26, 2020 11.32 11.46 11.25 11.28 59,935 -0.01(-0.09%)
Feb 25, 2020 11.66 11.73 11.26 11.29 74,119 -0.34(-2.93%)
Feb 24, 2020 11.74 11.92 11.59 11.63 86,719 -0.31(-2.61%)
Feb 21, 2020 12.07 12.10 11.90 11.94 29,596 -0.09(-0.73%)
Feb 20, 2020 11.92 12.09 11.81 12.03 20,492 +0.15(+1.23%)
Feb 19, 2020 11.84 12.15 11.83 11.88 79,684 +0.06(+0.49%)
Feb 18, 2020 11.71 11.85 11.71 11.82 332,694 +0.04(+0.33%)
Feb 14, 2020 11.79 11.84 11.74 11.78 55,494 -0.01(-0.08%)
Feb 13, 2020 11.68 11.80 11.68 11.79 182,908 +0.12(+1.00%)
Feb 12, 2020 11.78 11.79 11.65 11.68 137,603 -0.07(-0.58%)
Feb 11, 2020 11.69 11.80 11.67 11.74 54,474 +0.06(+0.50%)
Feb 10, 2020 11.68 11.80 11.59 11.69 155,025 +0.05(+0.42%)
Feb 07, 2020 11.72 11.84 11.56 11.64 106,672 -0.08(-0.66%)
Feb 06, 2020 11.66 11.74 11.63 11.72 203,142 +0.06(+0.50%)
Feb 05, 2020 11.68 11.73 11.63 11.66 57,726 +0.00(+0.00%)
Feb 04, 2020 11.68 11.76 11.63 11.66 218,269 +0.04(+0.33%)
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.