Closing price on 7/4/2025
|
|
Open |
5.30 |
High |
5.30 |
Low |
5.25 |
Volume |
630,400 |
Split-adjusted Price |
5.30 |
|
|
JVC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/4/2025
|
+0.04 / +0.76%
|
5.30
|
5.30
|
5.25
|
5.30
|
5.27
|
5.30
|
630,400
|
|
7/3/2025
|
-0.02 / -0.38%
|
5.29
|
5.31
|
5.23
|
5.26
|
5.29
|
5.26
|
658,200
|
|
7/2/2025
|
-0.01 / -0.19%
|
5.29
|
5.30
|
5.26
|
5.28
|
5.28
|
5.28
|
697,800
|
|
7/1/2025
|
-0.03 / -0.56%
|
5.33
|
5.33
|
5.20
|
5.29
|
5.27
|
5.29
|
200,300
|
|
6/30/2025
|
+0.13 / +2.50%
|
5.19
|
5.50
|
5.19
|
5.32
|
5.28
|
5.32
|
1,424,800
|
|
6/27/2025
|
-0.01 / -0.19%
|
5.20
|
5.20
|
5.11
|
5.19
|
5.16
|
5.19
|
73,000
|
|
6/26/2025
|
+0.04 / +0.78%
|
5.16
|
5.20
|
5.09
|
5.20
|
5.15
|
5.20
|
245,800
|
|
6/25/2025
|
-0.05 / -0.96%
|
5.21
|
5.22
|
5.12
|
5.16
|
5.17
|
5.16
|
135,200
|
|
6/24/2025
|
+0.01 / +0.19%
|
5.05
|
5.25
|
5.05
|
5.21
|
5.16
|
5.21
|
185,900
|
|
6/23/2025
|
0.00 / 0.00%
|
5.03
|
5.20
|
5.00
|
5.20
|
5.08
|
5.20
|
316,400
|
|
6/20/2025
|
-0.04 / -0.76%
|
5.25
|
5.25
|
5.00
|
5.20
|
5.10
|
5.20
|
764,700
|
|
6/19/2025
|
-0.05 / -0.95%
|
5.23
|
5.30
|
5.21
|
5.24
|
5.27
|
5.24
|
315,700
|
|
6/18/2025
|
-0.01 / -0.19%
|
5.31
|
5.34
|
5.21
|
5.29
|
5.27
|
5.29
|
425,700
|
|
6/17/2025
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.20
|
5.30
|
5.24
|
5.30
|
255,600
|
|
6/16/2025
|
+0.25 / +4.95%
|
5.01
|
5.35
|
5.01
|
5.30
|
5.24
|
5.30
|
1,113,300
|
|
6/13/2025
|
+0.02 / +0.40%
|
5.02
|
5.05
|
4.87
|
5.05
|
4.97
|
5.05
|
505,800
|
|
6/12/2025
|
+0.11 / +2.24%
|
4.92
|
5.10
|
4.90
|
5.03
|
5.01
|
5.03
|
239,300
|
|
6/11/2025
|
-0.08 / -1.60%
|
5.10
|
5.13
|
4.85
|
4.92
|
4.94
|
4.92
|
292,200
|
|
6/10/2025
|
+0.16 / +3.31%
|
4.81
|
5.09
|
4.81
|
5.00
|
4.93
|
5.00
|
1,357,000
|
|
6/9/2025
|
-0.36 / -6.92%
|
5.22
|
5.22
|
4.84
|
4.84
|
4.99
|
4.84
|
954,500
|
|
6/6/2025
|
-0.14 / -2.62%
|
5.31
|
5.34
|
5.20
|
5.20
|
5.27
|
5.20
|
524,400
|
|
6/5/2025
|
+0.09 / +1.71%
|
5.25
|
5.58
|
5.25
|
5.34
|
5.41
|
5.34
|
1,509,800
|
|
6/4/2025
|
-0.03 / -0.57%
|
5.28
|
5.29
|
5.21
|
5.25
|
5.24
|
5.25
|
355,100
|
|
6/3/2025
|
+0.05 / +0.96%
|
5.30
|
5.30
|
5.20
|
5.28
|
5.24
|
5.28
|
406,100
|
|
6/2/2025
|
+0.03 / +0.58%
|
5.20
|
5.31
|
5.20
|
5.23
|
5.25
|
5.23
|
307,200
|
|
5/30/2025
|
-0.11 / -2.07%
|
5.33
|
5.33
|
5.19
|
5.20
|
5.23
|
5.20
|
691,500
|
|
5/29/2025
|
-0.04 / -0.75%
|
5.36
|
5.39
|
5.28
|
5.31
|
5.34
|
5.31
|
420,800
|
|
5/28/2025
|
+0.04 / +0.75%
|
5.31
|
5.41
|
5.28
|
5.35
|
5.34
|
5.35
|
708,800
|
|
5/27/2025
|
+0.01 / +0.19%
|
5.30
|
5.35
|
5.25
|
5.31
|
5.30
|
5.31
|
641,800
|
|
5/26/2025
|
+0.05 / +0.95%
|
5.25
|
5.33
|
5.18
|
5.30
|
5.26
|
5.30
|
690,300
|
|
|