Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT 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 | |
|---|---|---|---|---|---|
| -0.10 | -0.86% | 11.48 | 10.60 | 12.00 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 11.68 | 11.431 | 11.67 | 47,628 | 22:30:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 27 Nov 2024 | 11.48 | -0.10 | -0.86% | 11.431 | 11.68 | 47,661 |
| 26 Nov 2024 | 11.58 | 0.00 | 0.00% | 11.395 | 11.72 | 28,606 |
| 25 Nov 2024 | 11.58 | 0.19 | 1.67% | 11.29 | 11.68 | 35,787 |
| 22 Nov 2024 | 11.39 | 0.23 | 2.06% | 11.08 | 11.435 | 61,033 |
| 21 Nov 2024 | 11.16 | 0.11 | 1.00% | 11.00 | 11.25 | 55,511 |
| 20 Nov 2024 | 11.05 | 0.08 | 0.68% | 10.915 | 11.07 | 38,466 |
| 19 Nov 2024 | 10.975 | -0.05 | -0.41% | 10.88 | 11.03 | 36,434 |
| 18 Nov 2024 | 11.02 | 0.02 | 0.18% | 10.88 | 11.13 | 43,507 |
| 15 Nov 2024 | 11.00 | 0.09 | 0.82% | 10.84 | 11.02 | 32,121 |
| 14 Nov 2024 | 10.91 | -0.17 | -1.53% | 10.91 | 11.4025 | 26,949 |
| 13 Nov 2024 | 11.08 | -0.06 | -0.54% | 11.08 | 11.50 | 38,763 |
| 12 Nov 2024 | 11.14 | -0.27 | -2.37% | 10.88 | 11.34 | 57,582 |
| 11 Nov 2024 | 11.41 | -0.05 | -0.44% | 11.36 | 11.70 | 71,378 |
| 08 Nov 2024 | 11.46 | 0.19 | 1.69% | 11.25 | 11.525 | 54,406 |
| 07 Nov 2024 | 11.27 | 0.13 | 1.17% | 11.07 | 11.34 | 57,254 |
| 06 Nov 2024 | 11.14 | 0.65 | 6.20% | 10.99 | 11.45 | 90,857 |
| 05 Nov 2024 | 10.49 | 0.11 | 1.06% | 10.31 | 10.49 | 42,601 |
| 04 Nov 2024 | 10.38 | -0.05 | -0.48% | 10.265 | 10.43 | 28,845 |
| 01 Nov 2024 | 10.43 | 0.06 | 0.58% | 10.37 | 10.49 | 36,753 |
| 31 Oct 2024 | 10.37 | -0.22 | -2.08% | 10.37 | 10.58 | 19,030 |
| 30 Oct 2024 | 10.59 | 0.08 | 0.76% | 10.4877 | 10.74 | 21,460 |
| 29 Oct 2024 | 10.51 | 0.18 | 1.74% | 10.31 | 10.56 | 36,366 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 10.95 | 11.72 | 10.915 | 11.33 | 43,232 | 0.53 | 4.84% |
| 1 Month | 10.4877 | 11.72 | 10.265 | 11.09 | 43,455 | 0.9923 | 9.46% |
| 3 Months | 10.74 | 11.72 | 10.09 | 10.78 | 38,632 | 0.74 | 6.89% |
| 6 Months | 9.45 | 12.37 | 9.09 | 10.46 | 59,154 | 2.03 | 21.48% |
| 1 Year | 9.73 | 12.37 | 7.36 | 10.08 | 47,955 | 1.75 | 17.99% |
| 3 Years | 18.84 | 19.21 | 5.76 | 9.66 | 63,287 | -7.36 | -39.07% |
| 5 Years | 11.72 | 20.14 | 5.76 | 10.65 | 59,730 | -0.24 | -2.05% |
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
