Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Provident Bancorp Inc | PVBC | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 9.40 | 14:06:31 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 9.47 | 9.39 | 9.52 | 9.40 |
PVBC Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 9.46 | 9.54 | 9.10 | 9.35 | 28,706 | -0.06 | -0.63% |
| 1 Month | 7.68 | 9.91 | 7.68 | 8.96 | 44,843 | 1.72 | 22.40% |
| 3 Months | 10.02 | 10.16 | 7.36 | 8.89 | 42,049 | -0.62 | -6.19% |
| 6 Months | 9.65 | 11.52 | 7.36 | 9.46 | 36,842 | -0.25 | -2.59% |
| 1 Year | 7.50 | 11.52 | 7.14 | 8.91 | 50,008 | 1.90 | 25.33% |
| 3 Years | 16.61 | 20.14 | 5.76 | 10.52 | 61,114 | -7.21 | -43.41% |
| 5 Years | 23.59 | 28.465 | 5.76 | 10.89 | 57,702 | -14.19 | -60.15% |
PVBC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 9.40 | 0.17 | 1.84% | 9.23 | 9.49 | 9.10 | 37,644 |
| May 15 2024 | 9.23 | -0.14 | -1.49% | 9.47 | 9.47 | 9.20 | 25,807 |
| May 14 2024 | 9.37 | 0.02 | 0.21% | 9.39 | 9.54 | 9.35 | 36,129 |
| May 13 2024 | 9.35 | -0.05 | -0.53% | 9.35 | 9.46 | 9.35 | 21,597 |
| May 10 2024 | 9.40 | -0.10 | -1.05% | 9.46 | 9.515 | 9.28 | 22,351 |
| May 09 2024 | 9.50 | -0.13 | -1.35% | 9.67 | 9.67 | 9.41 | 18,458 |
| May 08 2024 | 9.63 | 0.03 | 0.31% | 9.56 | 9.70 | 9.50 | 23,936 |
| May 07 2024 | 9.60 | -0.13 | -1.34% | 9.82 | 9.89 | 9.60 | 131,598 |
| May 06 2024 | 9.73 | 0.08 | 0.83% | 9.75 | 9.91 | 9.61 | 39,865 |
| May 03 2024 | 9.65 | 0.26 | 2.77% | 9.51 | 9.72 | 9.51 | 36,968 |
| May 02 2024 | 9.39 | 0.23 | 2.51% | 9.28 | 9.495 | 9.0175 | 32,394 |
| May 01 2024 | 9.16 | 0.27 | 2.98% | 8.92 | 9.28 | 8.82 | 43,498 |
| Apr 30 2024 | 8.895 | 0.13 | 1.43% | 8.70 | 8.99 | 8.57 | 49,187 |
| Apr 29 2024 | 8.77 | -0.11 | -1.24% | 8.79 | 8.92 | 8.62 | 36,300 |
| Apr 26 2024 | 8.88 | -0.46 | -4.93% | 9.37 | 9.37 | 8.79 | 44,594 |
| Apr 25 2024 | 9.34 | 0.70 | 8.10% | 8.74 | 9.35 | 8.66 | 46,912 |
| Apr 24 2024 | 8.64 | 0.53 | 6.54% | 8.09 | 8.64 | 8.04 | 41,268 |
| Apr 23 2024 | 8.11 | 0.28 | 3.58% | 7.80 | 8.16 | 7.80 | 52,355 |
| Apr 22 2024 | 7.83 | 0.04 | 0.51% | 7.85 | 8.0599 | 7.80 | 59,409 |
| Apr 19 2024 | 7.79 | 0.07 | 0.91% | 7.68 | 7.955 | 7.68 | 101,737 |
| Apr 18 2024 | 7.72 | -0.04 | -0.52% | 7.83 | 8.23 | 7.36 | 44,978 |
| Apr 17 2024 | 7.76 | -0.01 | -0.13% | 7.85 | 7.96 | 7.66 | 63,392 |
