Stockscreener 앱 받기
16.44
0.18%
0.03
Provident Financial Holdings Inc 주식 (PROV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $16.50 | $16.30 | $0.2017 | 5,999.0 | +0.18% |
| 2024-12-19 | $16.65 | $16.33 | $0.32 | 4,193.0 | +0.61% |
| 2024-12-18 | $16.70 | $16.31 | $0.39 | 36,284.0 | -1.15% |
| 2024-12-17 | $16.51 | $16.35 | $0.16 | 5,191.0 | +0.12% |
| 2024-12-16 | $16.50 | $16.34 | $0.16 | 2,769.0 | +1.04% |
| 2024-12-13 | $16.34 | $16.16 | $0.18 | 13,212.0 | -0.43% |
| 2024-12-12 | $16.39 | $15.93 | $0.46 | 9,088.0 | +2.57% |
| 2024-12-11 | $16.18 | $15.97 | $0.21 | 3,065.0 | -0.19% |
| 2024-12-10 | $16.11 | $15.91 | $0.1975 | 10,909.0 | -1.42% |
| 2024-12-09 | $16.34 | $16.00 | $0.34 | 8,533.0 | +0.68% |
| 2024-12-06 | $16.38 | $16.10 | $0.28 | 3,807.0 | -0.56% |
| 2024-12-05 | $16.45 | $16.07 | $0.385 | 9,600.0 | -0.31% |
| 2024-12-04 | $16.45 | $16.14 | $0.305 | 10,512.0 | -0.55% |
| 2024-12-03 | $16.35 | $16.35 | $0.00 | 1,020.0 | -0.24% |
| 2024-12-02 | $16.45 | $16.01 | $0.44 | 26,502.0 | +1.05% |
| 2024-11-29 | $16.23 | $16.09 | $0.14 | 3,497.0 | +1.69% |
| 2024-11-27 | $16.14 | $15.95 | $0.19 | 1,863.0 | -0.44% |
| 2024-11-26 | $16.02 | $15.90 | $0.12 | 1,781.0 | +0.75% |
| 2024-11-25 | $16.24 | $15.89 | $0.35 | 17,219.0 | +1.15% |
| 2024-11-22 | $15.90 | $15.55 | $0.3462 | 10,787.0 | -0.88% |
Provident Financial Holdings Inc 주식 (PROV) 연도별 가격 이력
이 심층 분석에서는 Provident Financial Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PROV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Provident Financial Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Provident Financial Holdings Inc 주식 (PROV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $16.70 | $15.91 | $0.7875 | 156,683.0 | +1.36% |
| 2024-11 | $16.24 | $15.20 | $1.04 | 151,185.0 | +4.21% |
| 2024-10 | $15.91 | $14.21 | $1.70 | 154,025.0 | +8.47% |
| 2024-09 | $14.98 | $13.82 | $1.16 | 287,712.0 | -0.07% |
| 2024-08 | $14.49 | $12.91 | $1.58 | 198,007.0 | +7.97% |
| 2024-07 | $14.00 | $12.01 | $1.99 | 200,689.0 | +6.40% |
| 2024-06 | $12.90 | $12.10 | $0.7999 | 66,667.0 | -1.57% |
| 2024-05 | $13.02 | $12.01 | $1.01 | 88,210.0 | -1.85% |
| 2024-04 | $14.19 | $12.36 | $1.83 | 97,306.0 | -3.29% |
| 2024-03 | $14.32 | $13.28 | $1.04 | 96,938.0 | -5.64% |
| 2024-02 | $15.28 | $14.00 | $1.28 | 100,561.0 | -6.09% |
| 2024-01 | $15.40 | $12.60 | $2.80 | 153,651.0 | +19.75% |
Provident Financial Holdings Inc 주식 (PROV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.00 | $11.10 | $1.90 | 242,927.0 | +10.13% |
| 2023-11 | $12.05 | $10.16 | $1.89 | 179,718.0 | -4.18% |
| 2023-10 | $13.28 | $11.76 | $1.52 | 158,525.0 | -8.71% |
| 2023-09 | $13.53 | $12.41 | $1.12 | 69,829.0 | -0.46% |
| 2023-08 | $14.39 | $13.11 | $1.28 | 66,030.0 | -7.85% |
| 2023-07 | $14.98 | $12.26 | $2.72 | 119,214.0 | +11.92% |
| 2023-06 | $13.21 | $11.86 | $1.35 | 109,519.0 | +7.69% |
| 2023-05 | $13.77 | $11.61 | $2.16 | 86,809.0 | -14.20% |
| 2023-04 | $13.89 | $13.33 | $0.56 | 64,755.0 | +1.25% |
| 2023-03 | $14.40 | $13.35 | $1.05 | 161,237.0 | -4.35% |
| 2023-02 | $14.86 | $14.02 | $0.8434 | 123,251.0 | +0.28% |
| 2023-01 | $14.52 | $13.53 | $0.99 | 108,354.0 | +3.20% |
Provident Financial Holdings Inc 주식 (PROV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $14.98 | $13.29 | $1.69 | 171,212.0 | -4.51% |
| 2022-11 | $14.97 | $13.50 | $1.47 | 145,632.0 | +5.64% |
| 2022-10 | $14.80 | $13.55 | $1.25 | 160,990.0 | -3.87% |
| 2022-09 | $15.18 | $13.97 | $1.21 | 267,818.0 | +0.00% |
| 2022-08 | $14.95 | $14.10 | $0.85 | 142,251.0 | -3.40% |
| 2022-07 | $15.10 | $14.45 | $0.65 | 158,310.0 | -0.88% |
| 2022-06 | $14.90 | $13.76 | $1.14 | 137,758.0 | +0.00% |
| 2022-05 | $15.74 | $14.36 | $1.38 | 182,461.0 | -2.37% |
| 2022-04 | $16.54 | $15.10 | $1.44 | 157,345.0 | -8.16% |
| 2022-03 | $16.75 | $16.06 | $0.69 | 118,233.0 | +0.67% |
| 2022-02 | $17.00 | $16.26 | $0.738 | 74,656.0 | -2.90% |
| 2022-01 | $17.37 | $16.45 | $0.9167 | 129,296.0 | +2.36% |
0.20%
0.37%
자본화:
|
볼륨(24시간):