PVBC: Provident Bancorp Inc.

As of Friday, December 13th, 2024

$ 11.89

B: 10.60 X 14
A: 12.00 X 10

+0.10 +0.85%

Open: 11.79
High: 11.96
Low: 11.62
Volume: 26,310
Previous Close on Thursday, December 12th, 2024

$ 11.79

-0.10 -0.84%

Open: 11.78
High: 11.91
Low: 11.61
Volume: 17,908

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-13 11.79 11.96 11.62 11.89 26,310 +0.10 +0.85
2024-12-12 11.78 11.91 11.61 11.79 17,908 -0.10 -0.84
2024-12-11 11.74 11.98 11.57 11.89 32,693 +0.14 +1.19
2024-12-10 11.40 11.88 11.31 11.75 40,728 +0.32 +2.80
2024-12-09 11.57 11.57 11.39 11.43 19,800 -0.12 -1.04
2024-12-06 11.62 11.68 11.42 11.55 19,687 -0.09 -0.77
2024-12-05 11.44 11.69 11.44 11.64 24,271 +0.15 +1.31
2024-12-04 11.53 11.54 11.41 11.49 17,173 -0.01 -0.09
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 11.98
On 2024-12-11		 11.31
On 2024-12-10		 0.34 2.94 11.98
On 2024-12-11		 11.61
On 2024-12-12		 -3.09 11.75
10D 11.98
On 2024-12-11		 11.31
On 2024-12-10		 0.22 1.89 11.87
On 2024-12-03		 11.39
On 2024-12-09		 -4.04 11.66
20D 11.98
On 2024-12-11		 10.86
On 2024-11-15		 0.98 8.98 11.87
On 2024-12-03		 11.39
On 2024-12-09		 -4.04 11.48
WTD 11.98
On 2024-12-11		 11.31
On 2024-12-10		 0.34 2.94 11.98
On 2024-12-11		 11.61
On 2024-12-12		 -3.09 11.75
MTD 11.98
On 2024-12-11		 11.31
On 2024-12-10		 0.22 1.89 11.87
On 2024-12-03		 11.39
On 2024-12-09		 -4.04 11.66
As of Friday, December 13th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.01 +1.18 +0.72 4,510,221
KO

The Coca-Cola Company

63.12 -0.72 -1.13 12,598,342
PFE

Pfizer Inc.

25.58 +0.21 +0.83 28,944,084
VZ

Verizon Communications Inc.

42.28 +0.20 +0.48 13,296,228
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,828.06 -86.06 -0.20 455,381,444
DJTA

Dow Jones Transportation Average

16,711.43 -131.34 -0.78 110,553,871
SPX

S&P 500 Index

6,051.09 -0.16 0.00
OEX

S&P 100 Index

2,958.64 +4.79 +0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,780.25 +164.98 +0.76
NYA

NYSE Composite Index

19,729.37 -39.72 -0.20
XAX

NYSE AMEX Composite Index

4,953.65 -76.50 -1.52
RUI

RUSSELL 1000 Index

3,322.90 -1.21 -0.04
RUT

Russell 2000 Index

2,346.90 -14.19 -0.60
RUA

Russell 3000 Index

3,466.20 -2.20 -0.06
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.87 +0.21 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.23 +0.04 +0.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.15 0.00 0.00
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,560.05 +71.57 +0.68
 
Recent
Ticker Last Chg %Chg Volume
PVBC

Provident Bancorp Inc.

11.89 +0.10 +0.85 26,310