Provident Financial Holdings Inc (PROV)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.379987333756 | 15.79 | 16.29 | 15 | 4879 | 15.93250026 | CS |
| 4 | -0.34 | -2.10006176652 | 16.19 | 16.29 | 14.655 | 7581 | 15.22311683 | CS |
| 12 | 0.18 | 1.14869176771 | 15.67 | 16.7 | 14.655 | 7885 | 15.80711774 | CS |
| 26 | 1.98 | 14.2754145638 | 13.87 | 16.7 | 12.72 | 9156 | 14.83040075 | CS |
| 52 | 0.655 | 4.31062849622 | 15.195 | 16.7 | 12.01 | 7095 | 14.27919223 | CS |
| 156 | -0.87 | -5.2033492823 | 16.72 | 17 | 10.16 | 6866 | 14.02303792 | CS |
| 260 | -6.45 | -28.9237668161 | 22.3 | 22.49 | 10.16 | 10266 | 15.15880021 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738280100 | 15.85 | -0.33 | -2.04 | 16.1 | 16.239999 | 15.85 | 5439 |
| 1738193700 | 16.18 | 0.19 | 1.19 | 15 | 16.29 | 15 | 3507 |
| 1738107300 | 15.99 | 0.11 | 0.69 | 15.75 | 15.99 | 15.35 | 4989 |
| 1738020900 | 15.88 | 0.08 | 0.51 | 15.69 | 16.25 | 15.31 | 3813 |
| 1737761700 | 15.8 | 0.53 | 3.47 | 15.79 | 16.1615 | 15.75 | 7205 |
| 1737675300 | 15.27 | 0 | 0.00 | 15.27 | 15.27 | 15.27 | 0 |
| 1737588900 | 15.27 | 0.17 | 1.13 | 14.93 | 15.5495 | 14.93 | 3157 |
| 1737502500 | 15.1 | 0.23 | 1.55 | 14.88 | 15.39 | 14.88 | 11299 |
| 1737156900 | 14.87 | 0.17 | 1.16 | 14.72 | 15.01 | 14.72 | 4509 |
| 1737070500 | 14.7 | -0.15 | -1.01 | 14.85 | 15.05 | 14.655 | 27112 |
| 1736984100 | 14.85 | -0.12 | -0.80 | 15.12 | 15.49 | 14.82 | 14671 |
| 1736897700 | 14.97 | 0.08 | 0.54 | 14.99 | 15.06 | 14.9 | 1073 |
| 1736811300 | 14.89 | -0.12 | -0.80 | 15.02 | 15.305 | 14.89 | 11180 |
| 1736552100 | 15.01 | -0.83 | -5.24 | 15.76 | 15.9874 | 15.01 | 14880 |
| 1736379300 | 15.84 | 0.04 | 0.25 | 15.82 | 15.87 | 15.72 | 2760 |
| 1736292900 | 15.8 | -0.35 | -2.17 | 16.1 | 16.1 | 15.76 | 5208 |
| 1736206500 | 16.149999 | 0.15 | 0.94 | 15.96 | 16.18 | 15.85 | 3312 |
| 1735947300 | 16 | -0.02 | -0.12 | 16.07 | 16.12 | 15.99 | 4804 |
| 1735860900 | 16.02 | 0.11 | 0.69 | 16.19 | 16.19 | 15.85 | 5405 |
| 1735688100 | 15.91 | 0.1 | 0.63 | 15.9 | 16.1 | 15.31 | 4306 |
| 1735601700 | 15.81 | -0.1 | -0.63 | 15.87 | 16.0557 | 15.32 | 12090 |
| 1735342500 | 15.91 | -0.22 | -1.36 | 16.11 | 16.11 | 15.7 | 4763 |
| 1735256100 | 16.129999 | 0.03 | 0.19 | 16.239999 | 16.26 | 16.01 | 5602 |
| 1735077840 | 16.1 | -0.22 | -1.35 | 16.16 | 16.37 | 16.1 | 3580 |
| 1734996900 | 16.32 | -0.12 | -0.73 | 16.399999 | 16.399999 | 16.079999 | 1104 |
| 1734737700 | 16.44 | 0.03 | 0.18 | 16.399999 | 16.5 | 16.2983 | 5999 |
| 1734651300 | 16.41 | 0.1 | 0.61 | 16.42 | 16.649999 | 16.329999 | 4193 |
| 1734564900 | 16.309999 | -0.19 | -1.15 | 16.37 | 16.7 | 16.309999 | 36284 |
| 1734478500 | 16.5 | 0.02 | 0.12 | 16.35 | 16.51 | 16.35 | 5191 |
| 1734392100 | 16.48 | 0.17 | 1.04 | 16.37 | 16.5 | 16.309999 | 2769 |
| 1734132900 | 16.309999 | -0.07 | -0.43 | 16.21 | 16.34 | 16.05 | 13212 |
| 1734046500 | 16.379999 | 0.41 | 2.57 | 15.97 | 16.39 | 15.93 | 9088 |
| 1733960100 | 15.97 | -0.03 | -0.19 | 15.98 | 16.18 | 15.95 | 3065 |
| 1733873700 | 16 | -0.23 | -1.42 | 16.16 | 16.2 | 15.9125 | 10909 |
| 1733787300 | 16.23 | 0.11 | 0.68 | 16.059999 | 16.34 | 16 | 8533 |
| 1733528100 | 16.12 | -0.09 | -0.56 | 16.36 | 16.379999 | 16.1 | 3807 |
| 1733441700 | 16.21 | -0.05 | -0.31 | 16.329999 | 16.45 | 16.065 | 9600 |
| 1733355300 | 16.26 | -0.09 | -0.55 | 16.45 | 16.45 | 16.145 | 10512 |
| 1733268900 | 16.35 | -0.04 | -0.24 | 16.44 | 16.44 | 16.34 | 1020 |
| 1733182500 | 16.39 | 0.17 | 1.05 | 16.04 | 16.45 | 16.01 | 26502 |
| 1732917840 | 16.219999 | 0.27 | 1.69 | 16.045 | 16.23 | 16.045 | 3497 |
| 1732750500 | 15.95 | -0.07 | -0.44 | 16.1 | 16.25 | 15.95 | 1863 |
| 1732664100 | 16.02 | 0.12 | 0.75 | 15.9 | 16.02 | 15.9 | 1782 |
| 1732577700 | 15.9 | 0.18 | 1.15 | 15.9 | 16.239999 | 15.8 | 17219 |
| 1732318500 | 15.72 | -0.14 | -0.88 | 15.72 | 15.9 | 15.5538 | 10787 |
| 1732232100 | 15.86 | 0.08 | 0.51 | 15.9 | 15.9 | 15.68 | 1826 |
| 1732145700 | 15.78 | 0.01 | 0.06 | 15.68 | 15.84 | 15.62 | 8429 |
| 1732059300 | 15.77 | 0.12 | 0.77 | 15.56 | 15.77 | 15.56 | 3638 |
| 1731972900 | 15.65 | -0.25 | -1.57 | 15.91 | 15.91 | 15.65 | 18689 |
| 1731713700 | 15.9 | 0.05 | 0.32 | 15.68 | 15.9 | 15.68 | 801 |
| 1731627300 | 15.85 | -0.04 | -0.25 | 15.67 | 15.85 | 15.57 | 3003 |
| 1731540900 | 15.89 | 0.09 | 0.57 | 15.94 | 16.239999 | 15.82 | 10654 |
| 1731454500 | 15.8 | 0.09 | 0.57 | 15.58 | 15.9324 | 15.58 | 12563 |
| 1731368100 | 15.71 | -0.1 | -0.63 | 15.81 | 15.95 | 15.65 | 7901 |
| 1731108900 | 15.81 | 0.25 | 1.61 | 15.65 | 15.9315 | 15.65 | 1602 |
| 1731022500 | 15.56 | -0.19 | -1.21 | 15.67 | 15.8 | 15.5 | 7596 |
| 1730936100 | 15.75 | 0.4 | 2.61 | 15.5 | 15.9 | 15.2001 | 22246 |
| 1730849700 | 15.35 | -0.08 | -0.52 | 15.43 | 16 | 15.35 | 5319 |
| 1730763300 | 15.43 | -0.02 | -0.13 | 15.46 | 15.5 | 15.32 | 10260 |
| 1730500500 | 15.45 | -0.12 | -0.74 | 15.49 | 15.595 | 15.45 | 1511 |
| 1730414100 | 15.565 | -0.29 | -1.80 | 15.91 | 15.91 | 15.5434 | 10057 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
