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
)
9.530
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
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
.