PVBC: Provident Bancorp Inc.

As of Thursday, April 25th, 2024

$ 9.34

+0.70 +8.10%

Open: 8.74
High: 9.35
Low: 8.66
Volume: 46,912
Previous Close on Wednesday, April 24th, 2024

$ 8.64

+0.53 +6.54%

Open: 8.18
High: 8.64
Low: 8.04
Volume: 41,268

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-25 8.74 9.35 8.66 9.34 46,912 +0.70 +8.10
2024-04-24 8.18 8.64 8.04 8.64 41,268 +0.53 +6.54
2024-04-23 7.80 8.16 7.80 8.11 52,355 +0.28 +3.58
2024-04-22 7.85 8.06 7.80 7.83 59,409 +0.04 +0.51
2024-04-19 7.68 7.96 7.68 7.79 101,737 +0.07 +0.91
2024-04-18 7.83 8.23 7.36 7.72 44,978 -0.04 -0.52
2024-04-17 7.85 7.96 7.66 7.76 63,388 -0.01 -0.13
2024-04-16 7.92 7.94 7.70 7.77 48,456 -0.12 -1.52
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 9.35
On 2024-04-25		 7.68
On 2024-04-19		 1.62 20.98 7.96
On 2024-04-19		 7.96
On 2024-04-19		 0.00 8.34
10D 9.35
On 2024-04-25		 7.36
On 2024-04-18		 1.31 16.24 8.23
On 2024-04-18		 7.68
On 2024-04-19		 -6.68 8.08
20D 9.45
On 2024-04-02		 7.36
On 2024-04-18		 0.73 8.48 9.45
On 2024-04-02		 7.36
On 2024-04-18		 -22.12 8.47
WTD 9.35
On 2024-04-25		 7.80
On 2024-04-22		 1.55 19.90 8.06
On 2024-04-22		 8.06
On 2024-04-22		 0.00 8.48
MTD 9.45
On 2024-04-02		 7.36
On 2024-04-18		 0.24 2.64 9.45
On 2024-04-02		 7.36
On 2024-04-18		 -22.12 8.44
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.26 +2.07 +1.30 5,519,107
KO

The Coca-Cola Company

61.74 +0.19 +0.31 19,034,202
PFE

Pfizer Inc.

25.26 -1.01 -3.84 47,446,398
VZ

Verizon Communications Inc.

39.22 -0.27 -0.68 16,672,037
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,085.80 -375.12 -0.98 408,196,754
DJTA

Dow Jones Transportation Average

15,296.89 +219.09 +1.45 171,993,176
SPX

S&P 500 Index

5,048.42 -23.21 -0.46
OEX

S&P 100 Index

2,384.38 -16.24 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,430.50 -96.30 -0.55
NYA

NYSE Composite Index

17,731.56 -26.52 -0.15
XAX

NYSE AMEX Composite Index

4,922.25 +26.01 +0.53
RUI

RUSSELL 1000 Index

2,766.58 -12.88 -0.46
RUT

Russell 2000 Index

1,981.12 -14.31 -0.72
RUA

Russell 3000 Index

2,888.01 -13.82 -0.48
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 -0.43 -2.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.88 -0.40 -2.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.37 -0.44 -2.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,602.55 -44.92 -0.52
 
Recent
Ticker Last Chg %Chg Volume
PVBC

Provident Bancorp Inc.

9.34 +0.70 +8.10 46,912