PVBC: Provident Bancorp Inc.

As of Friday, May 17th, 2024

$ 9.40

-- 0 0%

Open: 9.52
High: 9.52
Low: 9.36
Volume: 24,907
Previous Close on Thursday, May 16th, 2024

$ 9.40

+0.17 +1.84%

Open: 9.25
High: 9.49
Low: 9.25
Volume: 36,536

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 9.52 9.52 9.36 9.40 24,907 0.00 0.00
2024-05-16 9.25 9.49 9.25 9.40 36,536 +0.17 +1.84
2024-05-15 9.35 9.35 9.20 9.23 25,039 -0.14 -1.49
2024-05-14 9.52 9.54 9.35 9.37 36,129 +0.02 +0.21
2024-05-13 9.35 9.46 9.35 9.35 20,978 -0.05 -0.53
2024-05-10 9.40 9.52 9.29 9.40 22,351 -0.10 -1.05
2024-05-09 9.64 9.64 9.44 9.50 17,927 -0.13 -1.35
2024-05-08 9.56 9.70 9.50 9.63 23,245 +0.03 +0.31
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 9.54
On 2024-05-14		 9.20
On 2024-05-15		 0.00 0.00 9.54
On 2024-05-14		 9.20
On 2024-05-15		 -3.56 9.35
10D 9.91
On 2024-05-06		 9.20
On 2024-05-15		 -0.25 -2.59 9.91
On 2024-05-06		 9.20
On 2024-05-15		 -7.16 9.46
20D 9.91
On 2024-05-06		 7.80
On 2024-04-22		 1.61 20.67 9.37
On 2024-04-26		 8.57
On 2024-04-30		 -8.54 9.16
WTD 9.54
On 2024-05-14		 9.20
On 2024-05-15		 0.00 0.00 9.54
On 2024-05-14		 9.20
On 2024-05-15		 -3.56 9.35
MTD 9.91
On 2024-05-06		 8.82
On 2024-05-01		 0.51 5.68 9.91
On 2024-05-06		 9.20
On 2024-05-15		 -7.16 9.45
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
ALNY

Alnylam Pharmaceuticals Inc.

149.40 -1.82 -1.20 481,247
GNTX

Gentex Corporation

34.65 +0.03 +0.09 737,149
SCCO

Southern Copper Corporation

125.35 +5.19 +4.32 1,279,675
MMC

Marsh & McLennan Companies Inc.

209.97 +0.83 +0.40 1,119,853
PVBC

Provident Bancorp Inc.

9.40 0.00 0.00 24,907