Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Provident Bancorp CS
(NQ:
PVBC
)
10.19
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 28, 2024
8.680
9.150
8.650
9.100
42,084
+0.49(+5.69%)
Mar 27, 2024
8.860
8.860
8.610
8.610
79,574
-0.13(-1.49%)
Mar 26, 2024
8.850
8.860
8.670
8.740
25,736
-0.11(-1.24%)
Mar 25, 2024
8.830
8.900
8.750
8.850
26,097
-0.02(-0.23%)
Mar 22, 2024
8.950
9.079
8.750
8.870
32,877
-0.02(-0.22%)
Mar 21, 2024
8.960
9.060
8.840
8.890
44,887
-0.11(-1.22%)
Mar 20, 2024
8.880
9.070
8.820
9.000
42,700
+0.14(+1.58%)
Mar 19, 2024
9.010
9.209
8.820
8.860
39,146
-0.15(-1.66%)
Mar 18, 2024
9.170
9.280
9.010
9.010
46,313
-0.05(-0.55%)
Mar 15, 2024
9.310
9.490
9.040
9.060
36,415
-0.21(-2.32%)
Mar 14, 2024
9.390
9.550
9.150
9.275
39,298
-0.09(-1.01%)
Mar 13, 2024
9.680
9.680
9.350
9.370
10,627
-0.13(-1.37%)
Mar 12, 2024
9.680
9.680
9.270
9.500
49,320
-0.19(-1.96%)
Mar 11, 2024
9.860
9.860
9.660
9.690
13,433
-0.14(-1.42%)
Mar 08, 2024
9.830
9.900
9.675
9.830
20,353
+0.03(+0.31%)
Mar 07, 2024
9.830
10.05
9.700
9.800
45,711
+0.05(+0.51%)
Mar 06, 2024
9.910
10.00
9.670
9.750
23,844
-0.26(-2.60%)
Mar 05, 2024
9.860
10.01
9.775
10.01
14,555
+0.15(+1.52%)
Mar 04, 2024
9.930
9.970
9.860
9.860
15,949
-0.06(-0.60%)
Mar 01, 2024
9.950
10.08
9.860
9.920
31,071
-0.04(-0.40%)
Feb 29, 2024
9.960
10.10
9.850
9.960
18,587
+0.05(+0.50%)
Feb 28, 2024
9.880
10.10
9.880
9.910
58,223
-0.02(-0.20%)
Feb 27, 2024
9.890
10.10
9.870
9.930
47,858
+0.03(+0.30%)
Feb 26, 2024
10.01
10.10
9.860
9.900
26,285
-0.13(-1.30%)
Feb 23, 2024
10.02
10.16
9.975
10.03
23,090
+0.01(+0.10%)
Feb 22, 2024
10.17
10.25
10.02
10.02
27,896
-0.25(-2.43%)
Feb 21, 2024
10.29
10.37
10.12
10.27
21,817
-0.01(-0.10%)
Feb 20, 2024
10.37
10.49
10.14
10.28
24,184
-0.13(-1.25%)
Feb 16, 2024
10.20
10.43
10.01
10.41
20,425
+0.09(+0.87%)
Feb 15, 2024
10.12
10.45
9.890
10.32
24,965
+0.40(+4.03%)
Feb 14, 2024
9.570
10.53
9.570
9.920
16,440
+0.35(+3.66%)
Feb 13, 2024
10.24
10.33
9.565
9.570
33,360
-0.77(-7.45%)
Feb 12, 2024
10.25
10.86
10.24
10.34
16,017
+0.20(+1.97%)
Feb 09, 2024
9.810
10.27
9.810
10.14
32,619
+0.20(+2.01%)
Feb 08, 2024
9.770
10.11
9.690
9.940
20,853
+0.17(+1.74%)
Feb 07, 2024
9.870
10.12
9.300
9.770
58,653
-0.11(-1.11%)
Feb 06, 2024
10.22
10.47
9.848
9.880
40,106
-0.30(-2.95%)
Feb 05, 2024
10.29
10.29
10.06
10.18
24,069
-0.12(-1.17%)
Feb 02, 2024
10.51
10.53
10.08
10.30
16,871
-0.22(-2.09%)
Feb 01, 2024
10.83
10.84
10.50
10.52
29,471
-0.35(-3.22%)
Jan 31, 2024
11.47
11.47
10.83
10.87
37,292
-0.34(-3.03%)
Jan 30, 2024
11.47
11.52
11.19
11.21
30,860
-0.14(-1.23%)
Jan 29, 2024
11.24
11.45
11.21
11.35
60,679
+0.04(+0.35%)
Jan 26, 2024
10.98
11.31
10.95
11.31
32,446
+0.33(+3.01%)
Jan 25, 2024
10.75
11.06
10.74
10.98
27,945
+0.22(+2.04%)
Jan 24, 2024
10.75
10.84
10.70
10.76
21,405
+0.13(+1.22%)
Jan 23, 2024
10.43
10.67
10.43
10.63
31,793
+0.15(+1.43%)
Jan 22, 2024
10.51
10.56
10.37
10.48
12,486
+0.01(+0.10%)
Jan 19, 2024
10.35
10.53
10.25
10.47
10,368
+0.20(+1.95%)
Jan 18, 2024
10.38
10.62
10.21
10.27
19,252
-0.13(-1.25%)
Jan 17, 2024
10.41
10.46
10.14
10.40
29,370
-0.01(-0.10%)
Jan 16, 2024
10.53
10.60
10.39
10.41
24,997
-0.24(-2.25%)
Jan 12, 2024
10.47
10.68
10.35
10.65
25,873
+0.18(+1.72%)
Jan 11, 2024
10.49
10.51
10.35
10.47
19,748
-0.09(-0.85%)
Jan 10, 2024
10.58
10.61
10.41
10.56
14,914
+0.03(+0.28%)
Jan 09, 2024
10.41
10.71
10.33
10.53
36,776
+0.01(+0.10%)
Jan 08, 2024
10.58
10.65
10.44
10.52
17,724
-0.05(-0.52%)
Jan 05, 2024
10.62
10.67
10.36
10.57
39,732
-0.09(-0.80%)
Jan 04, 2024
10.42
10.67
10.38
10.66
31,054
+0.23(+2.21%)
Jan 03, 2024
10.35
10.46
10.16
10.43
23,885
+0.09(+0.87%)
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
.