We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Provident Bancorp Inc | NASDAQ:PVBC | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.04 | -0.43% | 9.36 | 7.00 | 15.07 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 9.55 | 9.36 | 9.44 | 28,857 | 21:06:51 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 17 May 2024 | 9.40 | 0.00 | 0.00% | 9.36 | 9.52 | 24,907 |
| 16 May 2024 | 9.40 | 0.17 | 1.84% | 9.10 | 9.49 | 37,644 |
| 15 May 2024 | 9.23 | -0.14 | -1.49% | 9.20 | 9.47 | 25,807 |
| 14 May 2024 | 9.37 | 0.02 | 0.21% | 9.35 | 9.54 | 36,129 |
| 13 May 2024 | 9.35 | -0.05 | -0.53% | 9.35 | 9.46 | 21,597 |
| 10 May 2024 | 9.40 | -0.10 | -1.05% | 9.28 | 9.515 | 22,351 |
| 09 May 2024 | 9.50 | -0.13 | -1.35% | 9.41 | 9.67 | 18,458 |
| 08 May 2024 | 9.63 | 0.03 | 0.31% | 9.50 | 9.70 | 23,936 |
| 07 May 2024 | 9.60 | -0.13 | -1.34% | 9.60 | 9.89 | 131,598 |
| 06 May 2024 | 9.73 | 0.08 | 0.83% | 9.61 | 9.91 | 39,865 |
| 03 May 2024 | 9.65 | 0.26 | 2.77% | 9.51 | 9.72 | 36,968 |
| 02 May 2024 | 9.39 | 0.23 | 2.51% | 9.0175 | 9.495 | 32,394 |
| 01 May 2024 | 9.16 | 0.27 | 2.98% | 8.82 | 9.28 | 43,498 |
| 30 Apr 2024 | 8.895 | 0.13 | 1.43% | 8.57 | 8.99 | 49,187 |
| 29 Apr 2024 | 8.77 | -0.11 | -1.24% | 8.62 | 8.92 | 36,300 |
| 26 Apr 2024 | 8.88 | -0.46 | -4.93% | 8.79 | 9.37 | 44,594 |
| 25 Apr 2024 | 9.34 | 0.70 | 8.10% | 8.6891 | 9.35 | 41,764 |
| 24 Apr 2024 | 8.64 | 0.53 | 6.54% | 8.04 | 8.64 | 41,268 |
| 23 Apr 2024 | 8.11 | 0.28 | 3.58% | 7.80 | 8.16 | 52,355 |
| 22 Apr 2024 | 7.83 | 0.04 | 0.51% | 7.80 | 8.0599 | 59,409 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 9.35 | 9.55 | 9.10 | 9.36 | 29,217 | 0.01 | 0.11% |
| 1 Month | 7.85 | 9.91 | 7.80 | 9.12 | 41,259 | 1.51 | 19.24% |
| 3 Months | 10.01 | 10.1033 | 7.36 | 8.89 | 42,222 | -0.65 | -6.49% |
| 6 Months | 9.59 | 11.52 | 7.36 | 9.45 | 36,799 | -0.23 | -2.40% |
| 1 Year | 8.11 | 11.52 | 7.14 | 8.93 | 49,472 | 1.25 | 15.41% |
| 3 Years | 16.64 | 20.14 | 5.76 | 10.48 | 60,868 | -7.28 | -43.75% |
| 5 Years | 23.12 | 28.465 | 5.76 | 10.89 | 57,792 | -13.76 | -59.52% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
