PVBC: Provident Bancorp Inc.

As of Friday, September 22nd, 2023

$ 9.98

+0.10 +1.01%

Open: 9.81
High: 10.11
Low: 9.75
Volume: 29,874
Previous Close on Thursday, September 21st, 2023

$ 9.88

+0.21 +2.17%

Open: 9.64
High: 9.91
Low: 9.51
Volume: 14,095

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 9.81 10.11 9.75 9.98 29,874 +0.10 +1.01
2023-09-21 9.64 9.91 9.51 9.88 14,095 +0.21 +2.17
2023-09-20 9.60 9.86 9.36 9.67 39,063 +0.12 +1.26
2023-09-19 9.57 9.64 9.41 9.55 28,477 -0.04 -0.42
2023-09-18 9.72 9.76 9.45 9.59 26,076 -0.09 -0.93
2023-09-15 9.92 9.99 9.63 9.68 66,545 -0.32 -3.20
2023-09-14 9.94 10.04 9.85 10.00 19,538 +0.04 +0.40
2023-09-13 9.75 10.08 9.65 9.96 172,062 +0.21 +2.15
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 10.11
On 2023-09-22		 9.36
On 2023-09-20		 0.30 3.10 9.76
On 2023-09-18		 9.41
On 2023-09-19		 -3.59 9.73
10D 10.11
On 2023-09-22		 9.36
On 2023-09-20		 0.03 0.30 10.08
On 2023-09-13		 9.36
On 2023-09-20		 -7.14 9.79
20D 10.19
On 2023-09-05		 9.20
On 2023-08-25		 0.78 8.42 10.19
On 2023-09-05		 9.36
On 2023-09-20		 -8.15 9.78
WTD 10.11
On 2023-09-22		 9.36
On 2023-09-20		 0.30 3.10 9.76
On 2023-09-18		 9.41
On 2023-09-19		 -3.59 9.73
MTD 10.19
On 2023-09-05		 9.36
On 2023-09-20		 0.16 1.63 10.19
On 2023-09-05		 9.36
On 2023-09-20		 -8.15 9.85
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,212
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,251
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22