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
)
10.07
-0.40 (-3.82%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 5, 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 (%)
Jul 05, 2024
10.37
10.44
10.03
10.07
128,887
-0.40(-3.82%)
Jul 03, 2024
10.60
10.61
10.40
10.47
31,937
-0.08(-0.76%)
Jul 02, 2024
10.16
10.62
10.11
10.55
72,276
+0.33(+3.23%)
Jul 01, 2024
10.30
10.39
10.03
10.22
89,367
+0.03(+0.29%)
Jun 28, 2024
10.13
10.72
10.02
10.19
1,967,614
+0.18(+1.80%)
Jun 27, 2024
9.950
10.59
9.890
10.01
104,628
+0.03(+0.30%)
Jun 26, 2024
9.670
10.09
9.480
9.980
120,263
+0.31(+3.21%)
Jun 25, 2024
9.760
9.880
9.650
9.670
30,979
-0.04(-0.41%)
Jun 24, 2024
9.840
9.920
9.710
9.710
24,204
-0.08(-0.82%)
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%)
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
.