Provident Bancorp CS (NQ: PVBC )

9.790 +0.070 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 9.720 9.790 9.670 9.790 40,832 +0.07(+0.72%)
Jun 20, 2024 9.790 10.08 9.690 9.720 70,101 -0.08(-0.82%)
Jun 18, 2024 9.850 10.05 9.730 9.800 60,155 +0.02(+0.20%)
Jun 17, 2024 9.620 9.890 9.620 9.780 46,891 +0.18(+1.87%)
Jun 14, 2024 9.790 9.930 9.560 9.600 53,711 -0.19(-1.94%)
Jun 13, 2024 9.780 9.945 9.730 9.790 32,188 -0.05(-0.51%)
Jun 12, 2024 9.930 9.990 9.800 9.840 65,913 +0.08(+0.82%)
Jun 11, 2024 9.720 9.815 9.690 9.760 23,581 +0.01(+0.10%)
Jun 10, 2024 9.980 9.980 9.710 9.750 62,856 -0.23(-2.30%)
Jun 07, 2024 10.23 10.24 9.960 9.980 73,395 -0.21(-2.06%)
Jun 06, 2024 9.930 10.47 9.910 10.19 91,246 +0.27(+2.72%)
Jun 05, 2024 9.920 10.00 9.830 9.920 111,432 -0.07(-0.70%)
Jun 04, 2024 9.620 10.00 9.575 9.990 134,289 +0.35(+3.63%)
Jun 03, 2024 9.590 9.680 9.560 9.640 32,562 +0.11(+1.15%)
May 31, 2024 9.360 9.570 9.300 9.530 26,616 +0.31(+3.36%)
May 30, 2024 9.290 9.405 9.090 9.220 39,442 -0.03(-0.32%)
May 29, 2024 9.340 9.370 9.200 9.250 35,029 -0.13(-1.39%)
May 28, 2024 9.450 9.450 9.230 9.380 44,310 -0.01(-0.11%)
May 24, 2024 9.380 9.390 9.260 9.390 27,865 +0.06(+0.64%)
May 23, 2024 9.490 9.500 9.290 9.330 45,089 -0.02(-0.21%)
May 22, 2024 9.410 9.490 9.350 9.350 24,479 -0.07(-0.74%)
May 21, 2024 9.420 9.491 9.350 9.420 17,843 +0.06(+0.64%)
May 20, 2024 9.500 9.550 9.360 9.360 28,857 -0.04(-0.43%)
May 17, 2024 9.520 9.520 9.360 9.400 24,907 +0.00(+0.00%)
May 16, 2024 9.253 9.490 9.253 9.400 37,644 +0.17(+1.84%)
May 15, 2024 9.350 9.350 9.200 9.230 25,807 -0.14(-1.49%)
May 14, 2024 9.520 9.540 9.350 9.370 36,129 +0.02(+0.21%)
May 13, 2024 9.350 9.460 9.350 9.350 21,597 -0.05(-0.53%)
May 10, 2024 9.400 9.515 9.290 9.400 22,351 -0.10(-1.05%)
May 09, 2024 9.640 9.640 9.435 9.500 18,458 -0.13(-1.35%)
May 08, 2024 9.560 9.700 9.500 9.630 23,936 +0.03(+0.31%)
May 07, 2024 9.680 9.880 9.600 9.600 131,598 -0.13(-1.34%)
May 06, 2024 9.750 9.910 9.610 9.730 39,865 +0.08(+0.83%)
May 03, 2024 9.510 9.720 9.510 9.650 36,968 +0.26(+2.77%)
May 02, 2024 9.280 9.495 9.018 9.390 32,394 +0.23(+2.51%)
May 01, 2024 8.820 9.280 8.820 9.160 43,498 +0.27(+2.98%)
Apr 30, 2024 8.700 8.990 8.570 8.895 49,187 +0.12(+1.43%)
Apr 29, 2024 8.790 8.920 8.620 8.770 36,300 -0.11(-1.24%)
Apr 26, 2024 9.370 9.370 8.790 8.880 44,594 -0.46(-4.93%)
Apr 25, 2024 8.740 9.350 8.660 9.340 46,912 +0.70(+8.10%)
Apr 24, 2024 8.180 8.640 8.040 8.640 41,268 +0.53(+6.54%)
Apr 23, 2024 7.800 8.160 7.800 8.110 52,355 +0.28(+3.58%)
Apr 22, 2024 7.850 8.060 7.800 7.830 59,409 +0.04(+0.51%)
Apr 19, 2024 7.680 7.955 7.680 7.790 101,737 +0.07(+0.91%)
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%)
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.