Indicators

Provident Bancorp CS (NQ: PVBC )

8.640 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	16.75	17.10	16.63	16.68	83,993	-0.08(-0.47%)
May 27, 2021	16.33	16.80	16.24	16.76	58,313	+0.58(+3.60%)
May 26, 2021	15.84	16.24	15.76	16.17	39,100	+0.46(+2.96%)
May 25, 2021	16.55	16.55	15.71	15.71	42,895	-0.75(-4.56%)
May 24, 2021	17.07	17.07	16.42	16.46	23,443	-0.60(-3.53%)
May 21, 2021	16.42	17.21	16.38	17.06	122,210	+0.82(+5.05%)
May 20, 2021	16.44	16.57	16.09	16.24	71,258	-0.35(-2.09%)
May 19, 2021	15.89	16.59	15.32	16.59	56,976	+0.10(+0.60%)
May 18, 2021	16.50	16.60	16.40	16.49	96,097	+0.00(+0.00%)
May 17, 2021	16.41	16.55	16.28	16.49	123,852	-0.01(-0.06%)
May 14, 2021	16.35	16.57	16.35	16.50	30,713	+0.10(+0.60%)
May 13, 2021	15.90	16.42	15.90	16.40	51,877	+0.44(+2.79%)
May 12, 2021	15.98	16.12	15.83	15.96	44,229	-0.01(-0.06%)
May 11, 2021	16.00	16.26	15.81	15.97	29,626	-0.01(-0.06%)
May 10, 2021	16.38	16.42	15.98	15.98	45,178	-0.41(-2.47%)
May 07, 2021	16.30	16.41	16.24	16.38	41,204	+0.02(+0.12%)
May 06, 2021	16.29	16.40	15.96	16.36	45,305	+0.05(+0.30%)
May 05, 2021	16.40	16.40	16.19	16.31	54,271	+0.00(+0.00%)
May 04, 2021	16.09	16.40	15.87	16.31	50,204	+0.16(+0.98%)

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.