Recent Quotes
My Watchlist
Indicators
REW 40 Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Provident Bancorp, Inc. - Common Stock (NQ:PVBC)

13.50 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 14, 2025 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 (%)
Nov 14, 2025 13.50 0 +0.40(+3.05%)
Nov 13, 2025 12.97 13.40 12.97 13.10 120,374 +0.28(+2.18%)
Nov 12, 2025 13.00 13.00 12.82 12.82 14,351 +0.02(+0.16%)
Nov 11, 2025 12.90 12.92 12.80 12.80 6,095 -0.01(-0.08%)
Nov 10, 2025 12.86 12.97 12.70 12.81 25,090 -0.06(-0.47%)
Nov 07, 2025 12.60 12.87 12.59 12.87 36,735 +0.10(+0.78%)
Nov 06, 2025 12.79 12.86 12.76 12.77 30,326 -0.04(-0.27%)
Nov 05, 2025 12.71 12.82 12.70 12.80 206,465 +0.14(+1.15%)
Nov 04, 2025 12.64 12.70 12.60 12.66 457,192 +0.02(+0.16%)
Nov 03, 2025 12.60 12.65 12.48 12.64 73,826 -0.11(-0.86%)
Oct 31, 2025 12.63 12.77 12.53 12.75 63,860 +0.05(+0.39%)
Oct 30, 2025 12.58 12.77 12.58 12.70 32,728 +0.06(+0.47%)
Oct 29, 2025 12.65 12.82 12.61 12.64 76,575 -0.05(-0.39%)
Oct 28, 2025 12.62 12.71 12.62 12.69 21,076 +0.02(+0.16%)
Oct 27, 2025 12.65 12.88 12.62 12.67 21,606 +0.02(+0.16%)
Oct 24, 2025 12.79 12.82 12.62 12.65 29,197 -0.07(-0.55%)
Oct 23, 2025 12.72 12.95 12.72 12.72 86,914 +0.02(+0.16%)
Oct 22, 2025 12.61 12.80 12.61 12.70 19,020 +0.11(+0.87%)
Oct 21, 2025 12.75 12.75 12.58 12.59 22,975 -0.05(-0.40%)
Oct 20, 2025 12.41 12.65 12.37 12.64 31,460 +0.19(+1.53%)
Oct 17, 2025 12.37 12.46 12.31 12.45 35,002 +0.07(+0.57%)
Oct 16, 2025 12.51 12.62 12.30 12.38 48,933 -0.14(-1.12%)
Oct 15, 2025 12.63 12.63 12.44 12.52 17,165 -0.09(-0.71%)
Oct 14, 2025 12.32 12.63 12.32 12.61 25,107 +0.20(+1.57%)
Oct 13, 2025 12.34 12.43 12.30 12.41 23,748 +0.11(+0.93%)
Oct 10, 2025 12.44 12.50 12.30 12.30 35,959 -0.16(-1.28%)
Oct 09, 2025 12.47 12.50 12.42 12.46 17,782 -0.05(-0.40%)
Oct 08, 2025 12.59 12.63 12.50 12.51 165,265 -0.03(-0.24%)
Oct 07, 2025 12.55 12.66 12.53 12.54 29,492 -0.08(-0.63%)
Oct 06, 2025 12.54 12.64 12.53 12.62 27,722 +0.13(+1.04%)
Oct 03, 2025 12.43 12.57 12.43 12.49 24,105 +0.06(+0.48%)
Oct 02, 2025 12.47 12.47 12.36 12.43 36,967 -0.07(-0.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.