PVBC: Provident Bancorp Inc.

As of Friday, April 26th, 2024

$ 8.88

-0.46 -4.93%

Open: 9.37
High: 9.37
Low: 8.79
Volume: 44,594
Previous Close on Thursday, April 25th, 2024

$ 9.34

+0.70 +8.10%

Open: 8.74
High: 9.35
Low: 8.66
Volume: 46,912

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 9.37 9.37 8.79 8.88 44,594 -0.46 -4.93
2024-04-25 8.74 9.35 8.66 9.34 46,912 +0.70 +8.10
2024-04-24 8.18 8.64 8.04 8.64 41,268 +0.53 +6.54
2024-04-23 7.80 8.16 7.80 8.11 52,355 +0.28 +3.58
2024-04-22 7.85 8.06 7.80 7.83 59,409 +0.04 +0.51
2024-04-19 7.68 7.96 7.68 7.79 101,737 +0.07 +0.91
2024-04-18 7.83 8.23 7.36 7.72 44,978 -0.04 -0.52
2024-04-17 7.85 7.96 7.66 7.76 63,388 -0.01 -0.13
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 9.37
On 2024-04-26		 7.80
On 2024-04-22		 1.09 13.99 8.06
On 2024-04-22		 8.06
On 2024-04-22		 0.00 8.56
10D 9.37
On 2024-04-26		 7.36
On 2024-04-18		 0.93 11.70 8.23
On 2024-04-18		 7.68
On 2024-04-19		 -6.68 8.17
20D 9.45
On 2024-04-02		 7.36
On 2024-04-18		 -0.22 -2.42 9.45
On 2024-04-02		 7.36
On 2024-04-18		 -22.12 8.46
WTD 9.37
On 2024-04-26		 7.80
On 2024-04-22		 1.09 13.99 8.06
On 2024-04-22		 8.06
On 2024-04-22		 0.00 8.56
MTD 9.45
On 2024-04-02		 7.36
On 2024-04-18		 -0.22 -2.42 9.45
On 2024-04-02		 7.36
On 2024-04-18		 -22.12 8.46
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
PVBC

Provident Bancorp Inc.

8.88 -0.46 -4.93 44,594