Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Provident Bancorp CS (NQ: PVBC )

8.640 +0.530 (+6.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 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 (%)
Jan 29, 2021 11.12 11.35 11.10 11.34 38,443 +0.14(+1.23%)
Jan 28, 2021 11.37 11.37 10.86 11.20 50,650 -0.13(-1.13%)
Jan 27, 2021 11.21 11.45 10.64 11.33 57,469 -0.15(-1.28%)
Jan 26, 2021 11.79 11.83 11.47 11.47 27,983 -0.34(-2.91%)
Jan 25, 2021 11.81 11.92 11.62 11.82 17,226 -0.12(-0.99%)
Jan 22, 2021 11.45 12.01 11.37 11.94 68,344 +0.47(+4.12%)
Jan 21, 2021 11.78 11.78 11.46 11.46 50,397 -0.39(-3.32%)
Jan 20, 2021 11.76 12.00 11.66 11.86 24,852 +0.05(+0.42%)
Jan 19, 2021 11.72 11.90 11.61 11.81 44,861 +0.10(+0.84%)
Jan 15, 2021 11.89 11.91 11.68 11.71 24,205 -0.27(-2.22%)
Jan 14, 2021 11.99 12.06 11.82 11.98 46,060 +0.08(+0.66%)
Jan 13, 2021 12.17 12.17 11.80 11.90 22,333 -0.28(-2.26%)
Jan 12, 2021 11.99 12.24 11.99 12.17 34,172 +0.04(+0.32%)
Jan 11, 2021 11.97 12.13 11.80 12.13 29,791 +0.12(+0.98%)
Jan 08, 2021 12.20 12.20 11.75 12.02 33,968 -0.19(-1.53%)
Jan 07, 2021 12.21 12.29 12.09 12.20 50,291 +0.05(+0.40%)
Jan 06, 2021 11.90 12.21 11.89 12.15 73,983 +0.38(+3.26%)
Jan 05, 2021 12.03 12.04 11.72 11.77 41,726 -0.21(-1.72%)
Jan 04, 2021 11.86 12.06 11.66 11.98 103,256 +0.18(+1.50%)
Dec 31, 2020 11.80 11.80 11.80 49,940 -0.28(-2.28%)
Dec 30, 2020 12.04 12.09 11.90 12.07 49,940 +0.01(+0.08%)
Dec 29, 2020 12.07 12.08 11.90 12.06 25,812 +0.05(+0.41%)
Dec 28, 2020 11.58 12.08 11.32 12.02 39,049 +0.13(+1.08%)
Dec 24, 2020 11.78 11.99 11.70 11.89 11,390 -0.04(-0.33%)
Dec 23, 2020 11.92 12.04 11.77 11.93 52,428 +0.03(+0.25%)
Dec 22, 2020 11.88 11.98 11.74 11.90 92,944 +0.11(+0.92%)
Dec 21, 2020 11.57 11.82 11.46 11.79 65,377 +0.19(+1.61%)
Dec 18, 2020 11.48 12.14 11.48 11.60 1,076,937 -0.13(-1.09%)
Dec 17, 2020 11.80 12.04 11.64 11.73 81,159 +0.02(+0.17%)
Dec 16, 2020 11.47 11.85 11.47 11.71 113,169 +0.03(+0.25%)
Dec 15, 2020 11.39 11.90 11.07 11.68 105,181 +0.38(+3.39%)
Dec 14, 2020 11.26 12.04 11.26 11.30 304,262 -0.29(-2.54%)
Dec 11, 2020 11.54 11.89 11.53 11.59 98,347 +0.04(+0.34%)
Dec 10, 2020 11.13 11.63 11.13 11.55 60,662 +0.11(+0.95%)
Dec 09, 2020 11.36 11.49 11.26 11.45 69,745 +0.16(+1.39%)
Dec 08, 2020 11.09 11.30 10.89 11.29 93,319 +0.18(+1.59%)
Dec 07, 2020 10.38 11.15 10.29 11.11 279,553 +0.64(+6.10%)
Dec 04, 2020 10.70 10.70 10.38 10.47 45,156 -0.17(-1.57%)
Dec 03, 2020 10.14 10.66 10.13 10.64 51,922 +0.52(+5.15%)
Dec 02, 2020 10.25 10.25 10.10 10.12 19,950 +0.08(+0.78%)
Dec 01, 2020 9.990 10.15 9.950 10.04 46,960 +0.11(+1.09%)
Nov 30, 2020 10.03 10.03 9.872 9.931 30,044 -0.10(-0.98%)
Nov 27, 2020 10.14 10.14 9.931 10.03 18,611 -0.15(-1.45%)
Nov 25, 2020 10.14 10.26 10.12 10.18 37,121 -0.05(-0.48%)
Nov 24, 2020 10.96 10.96 10.10 10.23 49,973 +0.22(+2.16%)
Nov 23, 2020 9.882 10.13 9.882 10.01 42,172 +0.01(+0.10%)
Nov 20, 2020 9.449 10.000 9.449 10.000 70,277 +0.46(+4.85%)
Nov 19, 2020 9.587 9.675 9.508 9.538 46,505 +0.00(+0.00%)
Nov 18, 2020 9.764 9.823 9.498 9.538 46,317 -0.15(-1.52%)
Nov 17, 2020 9.833 9.970 9.685 9.685 40,603 -0.14(-1.40%)
Nov 16, 2020 9.685 9.970 9.665 9.823 52,467 +0.30(+3.20%)
Nov 13, 2020 8.997 9.645 8.987 9.518 51,258 +0.58(+6.49%)
Nov 12, 2020 9.066 9.105 8.810 8.938 26,729 -0.20(-2.15%)
Nov 11, 2020 9.262 9.302 9.023 9.134 45,256 -0.13(-1.38%)
Nov 10, 2020 9.066 9.400 9.066 9.262 66,993 +0.30(+3.40%)
Nov 09, 2020 9.272 9.341 8.957 8.957 106,975 +0.27(+3.05%)
Nov 06, 2020 8.849 8.898 8.682 8.692 24,510 -0.11(-1.23%)
Nov 05, 2020 8.643 8.869 8.498 8.800 23,544 +0.21(+2.40%)
Nov 04, 2020 8.810 8.810 8.476 8.594 18,063 -0.17(-1.91%)
Nov 03, 2020 8.722 8.937 8.722 8.761 38,192 +0.09(+1.02%)
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.