PVBC: Provident Bancorp Inc.

As of Monday, May 6th, 2024

$ 9.73

+0.08 +0.83%

Open: 9.75
High: 9.91
Low: 9.61
Volume: 39,865
Previous Close on Friday, May 3rd, 2024

$ 9.65

+0.26 +2.77%

Open: 9.51
High: 9.72
Low: 9.51
Volume: 36,968

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 9.75 9.91 9.61 9.73 39,865 +0.08 +0.83
2024-05-03 9.51 9.72 9.51 9.65 36,968 +0.26 +2.77
2024-05-02 9.28 9.50 9.02 9.39 32,394 +0.23 +2.51
2024-05-01 8.82 9.28 8.82 9.16 43,498 +0.27 +2.98
2024-04-30 8.70 8.99 8.57 8.90 49,187 +0.13 +1.43
2024-04-29 8.79 8.92 8.62 8.77 36,300 -0.11 -1.24
2024-04-26 9.37 9.37 8.79 8.88 44,594 -0.46 -4.93
2024-04-25 8.74 9.35 8.66 9.34 46,912 +0.70 +8.10
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 9.91
On 2024-05-06		 8.57
On 2024-04-30		 0.96 10.95 8.99
On 2024-04-30		 8.99
On 2024-04-30		 0.00 9.37
10D 9.91
On 2024-05-06		 7.80
On 2024-04-23		 1.90 24.27 9.37
On 2024-04-26		 8.57
On 2024-04-30		 -8.54 9.06
20D 9.91
On 2024-05-06		 7.36
On 2024-04-18		 0.78 8.72 8.94
On 2024-04-09		 7.36
On 2024-04-18		 -17.67 8.52
WTD 9.91
On 2024-05-06		 9.61
On 2024-05-06		 0.08 0.83 -- -- -- 9.73
MTD 9.91
On 2024-05-06		 8.82
On 2024-05-01		 0.84 9.39 9.28
On 2024-05-01		 9.28
On 2024-05-01		 0.00 9.48
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
PVBC

Provident Bancorp Inc.

9.73 +0.08 +0.83 39,865