Hot Features
프리미엄
Provident Financial Holdings Inc (PROV)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 1.59744408946 | 15.65 | 16.24 | 15.57 | 7145 | 15.81158749 | CS |
| 4 | 0.88 | 5.85885486019 | 15.02 | 16.24 | 14.53 | 7473 | 15.5734015 | CS |
| 12 | 2.61 | 19.6388261851 | 13.29 | 16.24 | 13.12 | 10388 | 14.62781686 | CS |
| 26 | 3.42 | 27.4038461538 | 12.48 | 16.24 | 12.01 | 8206 | 13.88216308 | CS |
| 52 | 4.61 | 40.832595217 | 11.29 | 16.24 | 10.76 | 7289 | 13.52197524 | CS |
| 156 | -0.93 | -5.52584670232 | 16.83 | 17.3667 | 10.16 | 7253 | 14.22655418 | CS |
| 260 | -5.68 | -26.3206672845 | 21.58 | 22.99 | 10.16 | 10221 | 15.32561541 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731713700 | 15.9 | 0.05 | 0.32 | 15.78 | 15.9 | 15.73 | 601 |
| 1731627300 | 15.85 | -0.04 | -0.25 | 15.57 | 15.85 | 15.57 | 2984 |
| 1731540900 | 15.89 | 0.09 | 0.57 | 16.079999 | 16.239999 | 15.82 | 10619 |
| 1731454500 | 15.8 | 0.09 | 0.57 | 15.58 | 15.9324 | 15.58 | 12563 |
| 1731368100 | 15.71 | -0.1 | -0.63 | 15.76 | 15.95 | 15.65 | 7313 |
| 1731108900 | 15.81 | 0.25 | 1.61 | 15.9315 | 15.9315 | 15.68 | 1599 |
| 1731022500 | 15.56 | -0.19 | -1.21 | 15.5 | 15.8 | 15.5 | 7570 |
| 1730936100 | 15.75 | 0.4 | 2.61 | 15.51 | 15.9 | 15.2001 | 21400 |
| 1730849700 | 15.35 | -0.08 | -0.52 | 15.43 | 15.45 | 15.35 | 2869 |
| 1730763300 | 15.43 | -0.02 | -0.13 | 15.46 | 15.5 | 15.32 | 10260 |
| 1730500500 | 15.45 | -0.12 | -0.74 | 15.49 | 15.595 | 15.45 | 1510 |
| 1730414100 | 15.565 | -0.29 | -1.80 | 15.91 | 15.91 | 15.5434 | 10045 |
| 1730327700 | 15.85 | 0.39 | 2.52 | 15.46 | 15.85 | 15.46 | 6689 |
| 1730241300 | 15.46 | -0.05 | -0.32 | 15.5 | 15.5172 | 15.45 | 2186 |
| 1730154900 | 15.51 | 0.01 | 0.06 | 15.6 | 15.7 | 15.51 | 7812 |
| 1729895700 | 15.5 | -0.1 | -0.64 | 15.63 | 15.63 | 15.23 | 1594 |
| 1729809300 | 15.6 | 0.05 | 0.32 | 15.35 | 15.63 | 15.32 | 8305 |
| 1729722900 | 15.55 | 0.44 | 2.91 | 15.06 | 15.55 | 15.06 | 11110 |
| 1729636500 | 15.11 | 0.47 | 3.21 | 14.57 | 15.4 | 14.53 | 12871 |
| 1729550100 | 14.64 | -0.7 | -4.56 | 15.3 | 15.3 | 14.55 | 4255 |
| 1729290900 | 15.34 | 0.17 | 1.12 | 15.02 | 15.4 | 14.895 | 1775 |
| 1729204500 | 15.17 | 0.27 | 1.81 | 14.74 | 15.47 | 14.74 | 10375 |
| 1729118100 | 14.9 | 0.6 | 4.20 | 14.21 | 14.9 | 14.21 | 44265 |
| 1729031700 | 14.3 | -0.25 | -1.72 | 14.35 | 14.496958 | 14.26 | 9293 |
| 1728945300 | 14.55 | -0.01 | -0.07 | 14.5 | 14.55 | 14.41 | 650 |
| 1728686100 | 14.56 | 0.06 | 0.41 | 14.57 | 14.69 | 14.3312 | 3594 |
| 1728599700 | 14.5 | 0.03 | 0.21 | 14.3 | 14.55 | 14.3 | 2575 |
| 1728513300 | 14.47 | -0.04 | -0.28 | 14.48 | 14.52 | 14.27 | 8276 |
| 1728426900 | 14.51 | 0 | 0.00 | 14.59 | 14.59 | 14.51 | 781 |
| 1728340500 | 14.51 | -0.05 | -0.34 | 14.3997 | 14.51 | 14.3997 | 1061 |
| 1728081300 | 14.56 | 0.21 | 1.46 | 14.3 | 14.56 | 14.3 | 1179 |
| 1727994900 | 14.35 | 0.05 | 0.35 | 14.4313 | 14.4313 | 14.27 | 3489 |
| 1727908500 | 14.3 | -0.05 | -0.35 | 14.48 | 14.48 | 14.3 | 1381 |
| 1727822100 | 14.35 | 0 | 0.00 | 14.38 | 14.38 | 14.27 | 276 |
| 1727735520 | 14.35 | -0.04 | -0.28 | 14.35 | 14.58 | 14.35 | 12627 |
| 1727476500 | 14.39 | 0.01 | 0.07 | 14.46 | 14.46 | 14.31 | 985 |
| 1727390100 | 14.38 | 0.24 | 1.70 | 14.14 | 14.38 | 14.14 | 3779 |
| 1727303700 | 14.14 | -0.24 | -1.67 | 14.16 | 14.39 | 13.99 | 8730 |
| 1727217300 | 14.38 | -0.02 | -0.14 | 14.31 | 14.47 | 14.31 | 4913 |
| 1727130900 | 14.4 | 0.14 | 0.98 | 14.09 | 14.4 | 14.09 | 2084 |
| 1726871700 | 14.26 | -0.49 | -3.32 | 14.71 | 14.71 | 14.11 | 61900 |
| 1726785300 | 14.75 | 0.14 | 0.96 | 14.76 | 14.98 | 14.59 | 10885 |
| 1726698900 | 14.61 | -0.04 | -0.27 | 14.7 | 14.93 | 14.55 | 25049 |
| 1726612500 | 14.65 | -0.04 | -0.27 | 14.46 | 14.98 | 14.46 | 13024 |
| 1726526100 | 14.69 | 0.03 | 0.17 | 14.71 | 14.71 | 14.385 | 3662 |
| 1726266900 | 14.665 | 0.51 | 3.64 | 14.23 | 14.665 | 14.23 | 3789 |
| 1726180500 | 14.15 | -0.01 | -0.07 | 14.12 | 14.35 | 14.12 | 51882 |
| 1726094100 | 14.16 | -0.03 | -0.21 | 14.07 | 14.17 | 14 | 6468 |
| 1726007700 | 14.19 | 0 | 0.00 | 14.5 | 14.5 | 14.12 | 18814 |
| 1725921300 | 14.19 | 0 | 0.00 | 14.24 | 14.47 | 14.06 | 9502 |
| 1725662100 | 14.19 | 0.18 | 1.27 | 13.9 | 14.24 | 13.9 | 9126 |
| 1725575700 | 14.0123 | -0.04 | -0.27 | 14.15 | 14.25 | 14.01 | 4027 |
| 1725489300 | 14.05 | -0.23 | -1.61 | 14.15 | 14.25 | 13.8235 | 29332 |
| 1725402900 | 14.28 | -0.08 | -0.56 | 14.09 | 14.35 | 14.09 | 8786 |
| 1725057300 | 14.36 | 0.12 | 0.84 | 14.31 | 14.49 | 13.53 | 16224 |
| 1724970900 | 14.24 | 0.08 | 0.56 | 14.2 | 14.25 | 14.15 | 8560 |
| 1724884500 | 14.16 | 0.51 | 3.74 | 13.63 | 14.17 | 13.42 | 29358 |
| 1724798100 | 13.65 | 0.15 | 1.11 | 13.35 | 13.65 | 13.35 | 22372 |
| 1724711700 | 13.5 | -0.29 | -2.10 | 13.61 | 13.66 | 13.3 | 6496 |
| 1724452500 | 13.79 | 0.49 | 3.68 | 13.29 | 13.98 | 13.12 | 3512 |
| 1724366100 | 13.3 | 0.2 | 1.53 | 13.08 | 13.3 | 13.08 | 2458 |
| 1724279700 | 13.1 | -0.14 | -1.06 | 13.16 | 13.44 | 12.91 | 26324 |
| 1724193300 | 13.24 | 0 | 0.00 | 13.24 | 13.46 | 13.06 | 18621 |
| 1724106900 | 13.24 | 0 | 0.00 | 13.34 | 13.5952 | 13.04 | 12030 |
| 1723847700 | 13.24 | 0.01 | 0.08 | 13.2 | 13.49 | 13.1 | 18000 |
