PVBC: Provident Bancorp Inc.

As of Wednesday, April 16th, 2025

$ 10.81

-0.03 -0.28%

Open: 10.80
High: 11.14
Low: 10.58
Volume: 26,588
Previous Close on Tuesday, April 15th, 2025

$ 10.84

+0.19 +1.78%

Open: 10.69
High: 11.00
Low: 10.69
Volume: 18,703

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 10.80 11.14 10.58 10.81 26,588 -0.03 -0.28
2025-04-15 10.69 11.00 10.69 10.84 18,703 +0.19 +1.78
2025-04-14 10.60 10.76 10.38 10.65 22,662 -0.04 -0.37
2025-04-11 10.69 10.80 10.60 10.69 10,258 -0.08 -0.74
2025-04-10 11.00 11.36 10.66 10.77 30,836 -0.46 -4.10
2025-04-09 10.94 12.00 10.68 11.23 41,747 +0.25 +2.28
2025-04-08 11.13 11.39 10.78 10.98 20,089 -0.08 -0.72
2025-04-07 10.73 11.52 10.72 11.06 19,891 0.00 0.00
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 11.36
On 2025-04-10		 10.38
On 2025-04-14		 -0.42 -3.74 11.36
On 2025-04-10		 10.38
On 2025-04-14		 -8.63 10.75
10D 12.00
On 2025-04-09		 10.38
On 2025-04-14		 -0.72 -6.24 12.00
On 2025-04-09		 10.38
On 2025-04-14		 -13.50 10.95
20D 12.28
On 2025-03-24		 10.38
On 2025-04-14		 -1.02 -8.62 12.28
On 2025-03-24		 10.38
On 2025-04-14		 -15.47 11.27
WTD 11.14
On 2025-04-16		 10.38
On 2025-04-14		 0.12 1.12 10.76
On 2025-04-14		 10.76
On 2025-04-14		 0.00 10.77
MTD 12.00
On 2025-04-09		 10.38
On 2025-04-14		 -0.67 -5.84 12.00
On 2025-04-09		 10.38
On 2025-04-14		 -13.50 11.04
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
TDOC

Teladoc Health Inc.

6.90 -0.24 -3.36 4,489,064
PGEN

Precigen Inc.

1.37 -0.07 -4.86 885,933
MTSI

MACOM Technology Solutions Holdings Inc.

97.23 -2.26 -2.27 667,610
META

Meta Platforms Inc.

502.31 -19.21 -3.68 18,590,295
PVBC

Provident Bancorp Inc.

10.81 -0.03 -0.28 26,588