Stockscreener 앱 받기
11.16
1.00%
0.11
Provident Bancorp Inc 주식 (PVBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $11.25 | $11.00 | $0.25 | 55,339.0 | +1.00% |
| 2024-11-20 | $11.07 | $10.91 | $0.155 | 37,673.0 | +0.68% |
| 2024-11-19 | $11.01 | $10.88 | $0.13 | 36,112.0 | -0.41% |
| 2024-11-18 | $11.08 | $10.88 | $0.20 | 42,291.0 | +0.18% |
| 2024-11-15 | $11.02 | $10.86 | $0.165 | 30,882.0 | +0.82% |
| 2024-11-14 | $11.40 | $10.91 | $0.4925 | 24,237.0 | -1.53% |
| 2024-11-13 | $11.50 | $11.08 | $0.42 | 37,856.0 | -0.54% |
| 2024-11-12 | $11.34 | $10.88 | $0.46 | 56,082.0 | -2.37% |
| 2024-11-11 | $11.70 | $11.36 | $0.34 | 70,964.0 | -0.44% |
| 2024-11-08 | $11.53 | $11.25 | $0.275 | 53,685.0 | +1.69% |
| 2024-11-07 | $11.34 | $11.12 | $0.22 | 55,525.0 | +1.17% |
| 2024-11-06 | $11.45 | $10.99 | $0.46 | 89,139.0 | +6.20% |
| 2024-11-05 | $10.49 | $10.31 | $0.18 | 42,271.0 | +1.06% |
| 2024-11-04 | $10.43 | $10.27 | $0.165 | 28,003.0 | -0.48% |
| 2024-11-01 | $10.49 | $10.37 | $0.12 | 34,128.0 | +0.58% |
| 2024-10-31 | $10.53 | $10.37 | $0.16 | 18,853.0 | -2.08% |
| 2024-10-30 | $10.73 | $10.49 | $0.2405 | 20,182.0 | +0.76% |
| 2024-10-29 | $10.56 | $10.31 | $0.25 | 36,073.0 | +1.74% |
| 2024-10-28 | $10.53 | $10.31 | $0.22 | 16,440.0 | -0.29% |
| 2024-10-25 | $10.75 | $10.34 | $0.41 | 15,915.0 | -3.81% |
| 2024-10-24 | $10.78 | $10.58 | $0.196 | 16,923.0 | +0.84% |
| 2024-10-23 | $10.68 | $10.52 | $0.16 | 25,213.0 | +0.56% |
Provident Bancorp Inc 주식 (PVBC) 연도별 가격 이력
이 심층 분석에서는 Provident Bancorp Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PVBC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Provident Bancorp Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Provident Bancorp Inc 주식 (PVBC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $11.70 | $10.27 | $1.43 | 749,526.0 | +7.62% |
| 2024-10 | $10.94 | $10.09 | $0.85 | 760,150.0 | -3.89% |
| 2024-09 | $11.34 | $10.11 | $1.23 | 699,506.0 | -2.18% |
| 2024-08 | $11.13 | $9.67 | $1.46 | 683,547.0 | +1.29% |
| 2024-07 | $12.32 | $10.00 | $2.32 | 1,220,172.0 | +6.87% |
| 2024-06 | $10.72 | $9.48 | $1.24 | 3,124,039.0 | +6.93% |
| 2024-05 | $9.91 | $8.82 | $1.09 | 779,127.0 | +7.14% |
| 2024-04 | $9.45 | $7.36 | $2.09 | 1,159,196.0 | -2.25% |
| 2024-03 | $10.08 | $8.61 | $1.47 | 679,556.0 | -8.63% |
| 2024-02 | $10.86 | $9.30 | $1.56 | 578,334.0 | -8.37% |
| 2024-01 | $11.52 | $10.07 | $1.45 | 581,584.0 | +7.94% |
Provident Bancorp Inc 주식 (PVBC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.13 | $9.56 | $0.57 | 792,651.0 | +3.18% |
| 2023-11 | $9.95 | $9.18 | $0.77 | 628,511.0 | +0.62% |
| 2023-10 | $9.96 | $8.88 | $1.08 | 542,142.0 | +0.10% |
| 2023-09 | $10.19 | $9.21 | $0.98 | 700,548.0 | -1.32% |
| 2023-08 | $10.07 | $9.12 | $0.95 | 567,036.0 | +1.66% |
| 2023-07 | $10.43 | $8.26 | $2.17 | 987,257.0 | +16.67% |
| 2023-06 | $8.51 | $7.14 | $1.37 | 4,214,520.0 | +8.80% |
| 2023-05 | $8.33 | $5.76 | $2.57 | 2,582,376.0 | +11.42% |
| 2023-04 | $7.73 | $6.31 | $1.42 | 2,198,784.0 | -0.15% |
| 2023-03 | $9.33 | $6.53 | $2.80 | 4,079,863.0 | -25.41% |
| 2023-02 | $9.82 | $8.66 | $1.16 | 1,829,379.0 | +1.66% |
| 2023-01 | $9.31 | $7.01 | $2.30 | 3,017,358.0 | +23.90% |
Provident Bancorp Inc 주식 (PVBC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $7.58 | $6.10 | $1.48 | 3,166,267.0 | +4.90% |
| 2022-11 | $12.65 | $6.63 | $6.02 | 4,225,498.0 | -43.85% |
| 2022-10 | $15.34 | $11.97 | $3.37 | 905,015.0 | -13.63% |
| 2022-09 | $14.78 | $14.02 | $0.76 | 545,065.0 | -1.24% |
| 2022-08 | $15.52 | $14.30 | $1.22 | 323,945.0 | -4.29% |
| 2022-07 | $15.91 | $14.99 | $0.92 | 361,093.0 | -3.57% |
| 2022-06 | $16.74 | $14.95 | $1.79 | 817,727.0 | +4.53% |
| 2022-05 | $16.23 | $14.60 | $1.63 | 809,271.0 | -5.65% |
| 2022-04 | $16.25 | $14.93 | $1.32 | 507,983.0 | -1.85% |
| 2022-03 | $16.49 | $15.26 | $1.23 | 624,957.0 | -0.86% |
| 2022-02 | $18.40 | $15.85 | $2.55 | 568,785.0 | -9.51% |
| 2022-01 | $19.21 | $16.82 | $2.39 | 551,003.0 | -2.80% |
1.07%
0.10%
자본화:
|
볼륨(24시간):