PVBC: Provident Bancorp Inc.

As of Friday, July 26th, 2024

$ 11.86

-0.11 -0.92%

Open: 12.19
High: 12.32
Low: 11.72
Volume: 31,415
Previous Close on Thursday, July 25th, 2024

$ 11.97

+0.50 +4.36%

Open: 11.27
High: 12.04
Low: 11.27
Volume: 52,942

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 12.19 12.32 11.72 11.86 31,415 -0.11 -0.92
2024-07-25 11.27 12.04 11.27 11.97 52,942 +0.50 +4.36
2024-07-24 11.58 12.10 11.46 11.47 57,314 -0.63 -5.21
2024-07-23 11.64 12.15 11.64 12.10 39,078 +0.44 +3.77
2024-07-22 11.10 11.68 10.95 11.66 59,698 +0.49 +4.39
2024-07-19 11.11 11.36 10.82 11.17 80,043 +0.08 +0.72
2024-07-18 12.01 12.26 10.86 11.09 132,146 -0.93 -7.74
2024-07-17 11.84 12.14 11.65 12.02 36,031 +0.16 +1.35
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 12.32
On 2024-07-26		 10.95
On 2024-07-22		 0.69 6.18 12.15
On 2024-07-23		 11.27
On 2024-07-25		 -7.24 11.81
10D 12.32
On 2024-07-26		 10.82
On 2024-07-19		 0.72 6.46 12.26
On 2024-07-18		 10.82
On 2024-07-19		 -11.73 11.67
20D 12.32
On 2024-07-26		 10.00
On 2024-07-08		 1.85 18.48 12.26
On 2024-07-18		 10.82
On 2024-07-19		 -11.73 11.10
WTD 12.32
On 2024-07-26		 10.95
On 2024-07-22		 0.69 6.18 12.15
On 2024-07-23		 11.27
On 2024-07-25		 -7.24 11.81
MTD 12.32
On 2024-07-26		 10.00
On 2024-07-08		 1.67 16.39 12.26
On 2024-07-18		 10.82
On 2024-07-19		 -11.73 11.14
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
PVBC

Provident Bancorp Inc.

11.86 -0.11 -0.92 31,415