Provident Bancorp Inc (PVBC)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -1.09090909091 | 11 | 11.36 | 10.38 | 21809 | 10.75929498 | CS |
| 4 | -0.87 | -7.40425531915 | 11.75 | 12.28 | 10.38 | 25853 | 11.24815926 | CS |
| 12 | -0.3 | -2.68336314848 | 11.18 | 12.96 | 10.38 | 25763 | 11.7561645 | CS |
| 26 | 0.12 | 1.11524163569 | 10.76 | 12.96 | 10.265 | 29524 | 11.43265392 | CS |
| 52 | 3.03 | 38.5987261146 | 7.85 | 12.96 | 7.36 | 37599 | 10.64100694 | CS |
| 156 | -4.6 | -29.7157622739 | 15.48 | 16.74 | 5.76 | 60556 | 9.29881804 | CS |
| 260 | 2.85 | 35.4919053549 | 8.03 | 20.14 | 5.76 | 54487 | 10.67161392 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929300 | 10.88 | 0.07 | 0.65 | 10.77 | 10.92 | 10.76 | 24120 |
| 1744842900 | 10.81 | -0.03 | -0.28 | 10.8 | 11.1435 | 10.58 | 26588 |
| 1744756500 | 10.84 | 0.19 | 1.78 | 10.69 | 11 | 10.69 | 18703 |
| 1744670100 | 10.65 | -0.04 | -0.37 | 10.76 | 10.76 | 10.38 | 22662 |
| 1744410900 | 10.69 | -0.08 | -0.74 | 10.65 | 10.8 | 10.58 | 10248 |
| 1744324500 | 10.77 | -0.46 | -4.10 | 11 | 11.36 | 10.66 | 30836 |
| 1744238100 | 11.23 | 0.25 | 2.28 | 10.94 | 12 | 10.68 | 41747 |
| 1744151700 | 10.98 | -0.08 | -0.72 | 11.13 | 11.39 | 10.78 | 20089 |
| 1744065300 | 11.06 | 0 | 0.00 | 10.73 | 11.5235 | 10.715 | 19632 |
| 1743806100 | 11.06 | -0.36 | -3.15 | 10.87 | 11.25 | 10.63 | 59022 |
| 1743719700 | 11.42 | -0.11 | -0.95 | 11.31 | 11.53 | 11.1 | 54435 |
| 1743633300 | 11.53 | 0.04 | 0.35 | 11.37 | 11.53 | 11.36 | 14112 |
| 1743546900 | 11.49 | 0.01 | 0.09 | 11.43 | 11.74 | 11.4277 | 8072 |
| 1743460500 | 11.48 | 0.02 | 0.17 | 11.37 | 11.75 | 11.32 | 16618 |
| 1743201300 | 11.46 | -0.36 | -3.05 | 11.85 | 12.0024 | 11.35 | 22343 |
| 1743114900 | 11.82 | 0.09 | 0.77 | 11.82 | 11.91 | 11.7 | 16474 |
| 1743028500 | 11.73 | 0.31 | 2.71 | 11.41 | 11.84 | 11.36 | 17895 |
| 1742942100 | 11.42 | -0.47 | -3.95 | 11.79 | 11.79 | 11.32 | 29692 |
| 1742855700 | 11.89 | 0.42 | 3.66 | 11.64 | 12.28 | 11.42 | 14480 |
| 1742596500 | 11.47 | -0.17 | -1.46 | 11.9 | 12.04 | 11.29 | 40452 |
| 1742510100 | 11.64 | -0.19 | -1.61 | 11.75 | 11.93 | 11.61 | 9755 |
| 1742423700 | 11.83 | 0.36 | 3.14 | 11.49 | 11.83 | 11.37 | 11610 |
| 1742337300 | 11.47 | 0.07 | 0.61 | 11.4 | 11.47 | 11.4 | 13800 |
| 1742250900 | 11.4 | -0.12 | -1.04 | 11.53 | 11.57 | 11.37 | 13403 |
| 1741991700 | 11.52 | 0.24 | 2.13 | 11.39 | 11.795 | 11.32 | 21875 |
| 1741905300 | 11.28 | -0.18 | -1.57 | 11.48 | 11.85 | 11.27 | 22636 |
| 1741818900 | 11.46 | -0.04 | -0.30 | 11.54 | 11.575 | 11.36 | 28044 |
| 1741732500 | 11.495 | 0.16 | 1.46 | 11.41 | 11.71 | 11.41 | 26446 |
| 1741646100 | 11.33 | -0.2 | -1.73 | 11.35 | 11.58 | 11.27 | 23643 |
| 1741390500 | 11.53 | -0.19 | -1.62 | 11.95 | 12.27 | 11.37 | 40802 |
| 1741304100 | 11.72 | -0.06 | -0.51 | 11.73 | 11.81 | 11.65 | 13292 |
| 1741217700 | 11.78 | -0.05 | -0.42 | 11.77 | 11.82 | 11.76 | 24083 |
| 1741131300 | 11.83 | -0.06 | -0.50 | 11.9 | 12.03 | 11.76 | 15339 |
| 1741044900 | 11.89 | -0.14 | -1.16 | 12 | 12.2 | 11.86 | 18346 |
| 1740785700 | 12.03 | 0.27 | 2.30 | 12.23 | 12.23 | 11.8 | 15805 |
| 1740699300 | 11.76 | -0.26 | -2.16 | 11.96 | 11.96 | 11.76 | 10064 |
| 1740612900 | 12.02 | 0.15 | 1.26 | 11.84 | 12.045 | 11.81 | 19155 |
| 1740526500 | 11.87 | -0.06 | -0.50 | 11.985 | 12.13 | 11.72 | 45521 |
| 1740440100 | 11.93 | -0.32 | -2.61 | 11.98 | 12.37 | 11.89 | 65158 |
| 1740180900 | 12.25 | -0.17 | -1.37 | 12.42 | 12.52 | 12.25 | 27757 |
| 1740094500 | 12.42 | -0.16 | -1.27 | 12.5729 | 12.5729 | 12.42 | 23671 |
| 1740008100 | 12.58 | -0.16 | -1.26 | 12.7 | 12.7484 | 12.54 | 17261 |
| 1739921700 | 12.74 | 0.14 | 1.11 | 12.96 | 12.96 | 12.68 | 25622 |
| 1739576100 | 12.6 | -0.04 | -0.32 | 12.74 | 12.75 | 12.53 | 15023 |
| 1739489700 | 12.64 | 0.06 | 0.48 | 12.57 | 12.67 | 12.5001 | 12657 |
| 1739403300 | 12.58 | -0.16 | -1.26 | 12.7 | 12.77 | 12.58 | 18683 |
| 1739316900 | 12.74 | 0.01 | 0.04 | 12.69 | 12.79 | 12.68 | 14919 |
| 1739230500 | 12.735 | 0.31 | 2.45 | 12.51 | 12.815 | 12.4 | 49582 |
| 1738971300 | 12.43 | -0.06 | -0.48 | 12.31 | 12.48 | 12.26 | 13866 |
| 1738884900 | 12.49 | -0.02 | -0.16 | 12.6 | 12.6 | 12.49 | 24137 |
| 1738798500 | 12.51 | 0.14 | 1.13 | 12.49 | 12.54 | 12.31 | 82950 |
| 1738712100 | 12.37 | 0.53 | 4.48 | 11.86 | 12.38 | 11.86 | 19405 |
| 1738625700 | 11.84 | 0.13 | 1.11 | 11.66 | 12.085 | 11.66 | 17085 |
| 1738366500 | 11.71 | -0.17 | -1.43 | 11.81 | 11.81 | 11.65 | 22260 |
| 1738280100 | 11.88 | -0.1 | -0.83 | 12.03 | 12.29 | 11.87 | 10737 |
| 1738193700 | 11.98 | -0.19 | -1.56 | 12.21 | 12.21 | 11.855 | 15655 |
| 1738107300 | 12.17 | 0.23 | 1.93 | 11.99 | 12.4025 | 11.99 | 28633 |
| 1738020900 | 11.94 | 0.54 | 4.74 | 11.49 | 12 | 11.48 | 56426 |
| 1737761700 | 11.4 | 0.49 | 4.49 | 11.18 | 11.82 | 11.16 | 33715 |
| 1737675300 | 10.91 | 0 | 0.00 | 10.91 | 10.91 | 10.91 | 0 |
| 1737588900 | 10.91 | -0.03 | -0.27 | 10.93 | 11.16 | 10.87 | 23892 |
| 1737502500 | 10.94 | 0.07 | 0.64 | 10.9 | 11.04 | 10.9 | 14412 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
