PVBC: Provident Bancorp Inc.

As of Monday, April 15th, 2024

$ 7.89

-0.06 -0.75%

Open: 8.03
High: 8.03
Low: 7.82
Volume: 110,738
Previous Close on Friday, April 12th, 2024

$ 7.95

-0.09 -1.06%

Open: 8.00
High: 8.15
Low: 7.91
Volume: 93,070
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-15 8.03 8.03 7.82 7.89 110,738 -0.06 -0.75
2024-04-12 8.00 8.15 7.91 7.95 93,070 -0.09 -1.06
2024-04-11 8.37 8.46 8.01 8.04 70,970 -0.41 -4.80
2024-04-10 8.65 8.78 8.12 8.44 79,112 -0.25 -2.88
2024-04-09 8.91 8.94 8.66 8.69 45,472 -0.26 -2.91
2024-04-08 8.94 9.03 8.82 8.95 25,928 -0.05 -0.56
2024-04-05 8.97 9.03 8.84 9.00 19,229 -0.04 -0.44
2024-04-04 8.82 9.08 8.81 9.04 13,076 +0.18 +2.03

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 8.94
On 2024-04-09
7.82
On 2024-04-15
-1.06 -11.84 8.94
On 2024-04-09
7.82
On 2024-04-15
-12.53 8.20
10D 9.45
On 2024-04-02
7.82
On 2024-04-15
-1.44 -15.43 9.45
On 2024-04-02
7.82
On 2024-04-15
-17.25 8.60
20D 9.45
On 2024-04-02
7.82
On 2024-04-15
-1.17 -12.91 9.45
On 2024-04-02
7.82
On 2024-04-15
-17.25 8.77
WTD 8.03
On 2024-04-15
7.82
On 2024-04-15
-0.06 -0.75 -- -- -- 7.89
MTD 9.45
On 2024-04-02
7.82
On 2024-04-15
-1.21 -13.30 9.45
On 2024-04-02
7.82
On 2024-04-15
-17.25 8.67
As of Monday, April 15th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

153.70 -0.93 -0.60 6,309,758
KO

The Coca-Cola Company

58.14 -0.14 -0.24 12,421,431
PFE

Pfizer Inc.

25.91 +0.05 +0.19 34,904,368
VZ

Verizon Communications Inc.

40.11 +0.39 +0.98 16,415,435
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,735.11 -248.13 -0.65 391,709,962
DJTA

Dow Jones Transportation Average

15,388.34 -109.77 -0.71 103,270,593
SPX

S&P 500 Index

5,061.82 -61.59 -1.20
OEX

S&P 100 Index

2,401.32 -31.51 -1.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,706.83 -296.65 -1.65
NYA

NYSE Composite Index

17,506.93 -132.11 -0.75
XAX

NYSE AMEX Composite Index

4,810.99 -79.31 -1.62
RUI

RUSSELL 1000 Index

2,771.65 -35.18 -1.25
RUT

Russell 2000 Index

1,975.71 -27.47 -1.37
RUA

Russell 3000 Index

2,892.64 -36.89 -1.26
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.00 +0.71 +3.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.41 +1.03 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +1.35 +7.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,730.89 -153.70