PVBC: Provident Bancorp Inc.

As of Monday, March 18th, 2024

$ 9.01

-0.05 -0.55%

Open: 9.17
High: 9.28
Low: 9.01
Volume: 46,313
Previous Close on Friday, March 15th, 2024

$ 9.06

-0.22 -2.32%

Open: 9.31
High: 9.49
Low: 9.04
Volume: 36,415
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 9.17 9.28 9.01 9.01 46,313 -0.05 -0.55
2024-03-15 9.31 9.49 9.04 9.06 36,415 -0.22 -2.32
2024-03-14 9.39 9.55 9.15 9.28 39,298 -0.10 -1.01
2024-03-13 9.68 9.68 9.35 9.37 10,627 -0.13 -1.37
2024-03-12 9.68 9.68 9.27 9.50 49,320 -0.19 -1.96
2024-03-11 9.86 9.86 9.66 9.69 13,433 -0.14 -1.42
2024-03-08 9.83 9.90 9.68 9.83 20,353 +0.03 +0.31
2024-03-07 9.83 10.05 9.70 9.80 45,711 +0.05 +0.51

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 9.68
On 2024-03-12
9.01
On 2024-03-18
-0.68 -7.02 9.68
On 2024-03-12
9.01
On 2024-03-18
-6.92 9.24
10D 10.05
On 2024-03-07
9.01
On 2024-03-18
-0.85 -8.62 10.05
On 2024-03-07
9.01
On 2024-03-18
-10.35 9.53
20D 10.49
On 2024-02-20
9.01
On 2024-03-18
-1.40 -13.45 10.49
On 2024-02-20
9.01
On 2024-03-18
-14.11 9.77
WTD 9.28
On 2024-03-18
9.01
On 2024-03-18
-0.05 -0.55 -- -- -- 9.01
MTD 10.08
On 2024-03-01
9.01
On 2024-03-18
-0.95 -9.54 10.08
On 2024-03-01
9.01
On 2024-03-18
-10.62 9.59
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
PVBC

Provident Bancorp Inc.

9.01 -0.05 -0.55 46,313