|
Closing price on 1/9/2025
|
|
| Open |
3.98 |
| High |
4.03 |
| Low |
3.89 |
| Volume |
444,000 |
| Split-adjusted Price |
3.96 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2025
|
-0.02 / -0.50%
|
3.98
|
4.03
|
3.89
|
3.96
|
3.99
|
3.96
|
444,000
|
|
|
1/8/2025
|
+0.10 / +2.58%
|
3.90
|
4.00
|
3.88
|
3.98
|
3.96
|
3.98
|
635,500
|
|
|
1/7/2025
|
+0.04 / +1.04%
|
3.86
|
3.95
|
3.84
|
3.88
|
3.92
|
3.88
|
671,600
|
|
|
1/6/2025
|
+0.02 / +0.52%
|
3.81
|
3.96
|
3.81
|
3.84
|
3.88
|
3.84
|
849,900
|
|
|
1/3/2025
|
+0.02 / +0.53%
|
3.81
|
3.87
|
3.79
|
3.82
|
3.85
|
3.82
|
763,800
|
|
|
1/2/2025
|
0.00 / 0.00%
|
3.77
|
3.86
|
3.70
|
3.80
|
3.78
|
3.80
|
526,000
|
|
|
12/31/2024
|
+0.02 / +0.53%
|
3.77
|
3.92
|
3.77
|
3.80
|
3.86
|
3.80
|
663,800
|
|
|
12/30/2024
|
-0.02 / -0.53%
|
3.79
|
3.81
|
3.77
|
3.78
|
3.80
|
3.78
|
252,400
|
|
|
12/27/2024
|
-0.02 / -0.52%
|
3.79
|
3.87
|
3.76
|
3.80
|
3.83
|
3.80
|
301,900
|
|
|
12/26/2024
|
+0.02 / +0.53%
|
3.80
|
3.85
|
3.75
|
3.82
|
3.81
|
3.82
|
397,500
|
|
|
12/25/2024
|
+0.02 / +0.53%
|
3.78
|
3.82
|
3.70
|
3.80
|
3.78
|
3.80
|
340,400
|
|
|
12/24/2024
|
+0.06 / +1.61%
|
3.71
|
3.85
|
3.67
|
3.78
|
3.76
|
3.78
|
752,100
|
|
|
12/23/2024
|
-0.05 / -1.33%
|
3.77
|
3.79
|
3.70
|
3.72
|
3.75
|
3.72
|
222,600
|
|
|
12/20/2024
|
+0.07 / +1.89%
|
3.75
|
3.81
|
3.45
|
3.77
|
3.76
|
3.77
|
736,400
|
|
|
12/19/2024
|
-0.05 / -1.33%
|
3.72
|
3.81
|
3.65
|
3.70
|
3.75
|
3.70
|
641,300
|
|
|
12/18/2024
|
+0.24 / +6.84%
|
3.51
|
3.75
|
3.46
|
3.75
|
3.69
|
3.75
|
1,739,000
|
|
|
12/17/2024
|
+0.12 / +3.54%
|
3.39
|
3.52
|
3.34
|
3.51
|
3.49
|
3.51
|
518,400
|
|
|
12/16/2024
|
-0.09 / -2.59%
|
3.48
|
3.56
|
3.36
|
3.39
|
3.48
|
3.39
|
639,800
|
|
|
12/13/2024
|
+0.06 / +1.75%
|
3.42
|
3.52
|
3.35
|
3.48
|
3.47
|
3.48
|
780,600
|
|
|
12/12/2024
|
+0.22 / +6.88%
|
3.20
|
3.42
|
3.20
|
3.42
|
3.38
|
3.42
|
1,304,300
|
|
|
12/11/2024
|
0.00 / 0.00%
|
3.20
|
3.23
|
3.17
|
3.20
|
3.19
|
3.20
|
169,000
|
|
|
12/10/2024
|
0.00 / 0.00%
|
3.22
|
3.23
|
3.17
|
3.20
|
3.19
|
3.20
|
151,600
|
|
|
12/9/2024
|
0.00 / 0.00%
|
3.20
|
3.23
|
3.19
|
3.20
|
3.20
|
3.20
|
156,900
|
|
|
12/6/2024
|
0.00 / 0.00%
|
3.21
|
3.24
|
3.17
|
3.20
|
3.19
|
3.20
|
86,100
|
|
|
12/5/2024
|
+0.03 / +0.95%
|
3.20
|
3.23
|
3.16
|
3.20
|
3.19
|
3.20
|
181,900
|
|
|
12/4/2024
|
-0.03 / -0.94%
|
3.20
|
3.22
|
3.15
|
3.17
|
3.18
|
3.17
|
342,500
|
|
|
12/3/2024
|
+0.04 / +1.27%
|
3.16
|
3.22
|
3.16
|
3.20
|
3.19
|
3.20
|
204,400
|
|
|
12/2/2024
|
-0.07 / -2.17%
|
3.23
|
3.23
|
3.16
|
3.16
|
3.18
|
3.16
|
50,400
|
|
|
11/29/2024
|
+0.04 / +1.25%
|
3.15
|
3.25
|
3.14
|
3.23
|
3.21
|
3.23
|
288,300
|
|
|
11/28/2024
|
+0.02 / +0.63%
|
3.16
|
3.21
|
3.16
|
3.19
|
3.19
|
3.19
|
270,700
|
|
|