PVBC: Provident Bancorp Inc.

As of Wednesday, November 20th, 2024

$ 11.05

+0.08 +0.68%

Open: 10.99
High: 11.07
Low: 10.92
Volume: 38,466
Previous Close on Tuesday, November 19th, 2024

$ 10.98

-0.05 -0.41%

Open: 10.92
High: 11.01
Low: 10.88
Volume: 36,434

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 10.99 11.07 10.92 11.05 38,466 +0.08 +0.68
2024-11-19 10.92 11.01 10.88 10.98 36,434 -0.05 -0.41
2024-11-18 11.00 11.08 10.88 11.02 43,507 +0.02 +0.18
2024-11-15 11.02 11.02 10.86 11.00 32,121 +0.09 +0.82
2024-11-14 11.17 11.40 10.91 10.91 26,949 -0.17 -1.53
2024-11-13 11.29 11.50 11.08 11.08 38,763 -0.06 -0.54
2024-11-12 11.34 11.34 10.88 11.14 57,582 -0.27 -2.37
2024-11-11 11.53 11.70 11.36 11.41 71,299 -0.05 -0.44
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 11.40
On 2024-11-14		 10.86
On 2024-11-15		 -0.03 -0.27 11.40
On 2024-11-14		 10.86
On 2024-11-15		 -4.80 10.99
10D 11.70
On 2024-11-11		 10.86
On 2024-11-15		 -0.09 -0.81 11.70
On 2024-11-11		 10.86
On 2024-11-15		 -7.22 11.13
20D 11.70
On 2024-11-11		 10.27
On 2024-11-04		 0.37 3.46 11.70
On 2024-11-11		 10.86
On 2024-11-15		 -7.22 10.83
WTD 11.08
On 2024-11-18		 10.88
On 2024-11-18		 0.05 0.45 11.08
On 2024-11-18		 10.88
On 2024-11-19		 -1.81 11.02
MTD 11.70
On 2024-11-11		 10.27
On 2024-11-04		 0.68 6.56 11.70
On 2024-11-11		 10.86
On 2024-11-15		 -7.22 10.98
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
OLN

Olin Corporation

40.81 -0.10 -0.24 823,257
NBIX

Neurocrine Biosciences Inc.

123.29 +4.16 +3.49 1,404,250
TCBI

Texas Capital Bancshares Inc.

83.90 -2.00 -2.33 611,665
EXPD

Expeditors International of Washington Inc.

118.93 +0.90 +0.76 764,234
PVBC

Provident Bancorp Inc.

11.05 +0.08 +0.68 38,466