|
Closing price on 4/3/2024
|
|
| Open |
3.51 |
| High |
3.53 |
| Low |
3.46 |
| Volume |
346,800 |
| Split-adjusted Price |
3.48 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2024
|
-0.03 / -0.85%
|
3.51
|
3.53
|
3.46
|
3.48
|
3.50
|
3.48
|
346,800
|
|
|
4/2/2024
|
-0.03 / -0.85%
|
3.53
|
3.54
|
3.45
|
3.51
|
3.49
|
3.51
|
737,000
|
|
|
4/1/2024
|
0.00 / 0.00%
|
3.54
|
3.58
|
3.53
|
3.54
|
3.55
|
3.54
|
175,600
|
|
|
3/29/2024
|
-0.03 / -0.84%
|
3.56
|
3.59
|
3.52
|
3.54
|
3.55
|
3.54
|
332,700
|
|
|
3/28/2024
|
0.00 / 0.00%
|
3.57
|
3.62
|
3.54
|
3.57
|
3.57
|
3.57
|
316,900
|
|
|
3/27/2024
|
-0.02 / -0.56%
|
3.59
|
3.63
|
3.50
|
3.57
|
3.58
|
3.57
|
377,500
|
|
|
3/26/2024
|
+0.01 / +0.28%
|
3.60
|
3.60
|
3.56
|
3.59
|
3.58
|
3.59
|
418,500
|
|
|
3/25/2024
|
0.00 / 0.00%
|
3.58
|
3.63
|
3.54
|
3.58
|
3.57
|
3.58
|
530,800
|
|
|
3/22/2024
|
-0.01 / -0.28%
|
3.59
|
3.65
|
3.55
|
3.58
|
3.57
|
3.58
|
645,500
|
|
|
3/21/2024
|
-0.02 / -0.55%
|
3.63
|
3.63
|
3.58
|
3.59
|
3.60
|
3.59
|
308,800
|
|
|
3/20/2024
|
-0.02 / -0.55%
|
3.63
|
3.63
|
3.55
|
3.61
|
3.58
|
3.61
|
387,700
|
|
|
3/19/2024
|
+0.01 / +0.28%
|
3.62
|
3.65
|
3.56
|
3.63
|
3.58
|
3.63
|
425,000
|
|
|
3/18/2024
|
+0.02 / +0.56%
|
3.59
|
3.68
|
3.55
|
3.62
|
3.60
|
3.62
|
969,500
|
|
|
3/15/2024
|
-0.02 / -0.55%
|
3.64
|
3.64
|
3.58
|
3.60
|
3.59
|
3.60
|
277,300
|
|
|
3/14/2024
|
+0.02 / +0.56%
|
3.60
|
3.63
|
3.57
|
3.62
|
3.60
|
3.62
|
353,400
|
|
|
3/13/2024
|
+0.04 / +1.12%
|
3.56
|
3.64
|
3.56
|
3.60
|
3.58
|
3.60
|
306,500
|
|
|
3/12/2024
|
-0.10 / -2.73%
|
3.66
|
3.66
|
3.56
|
3.56
|
3.60
|
3.56
|
607,000
|
|
|
3/11/2024
|
-0.01 / -0.27%
|
3.64
|
3.70
|
3.64
|
3.66
|
3.66
|
3.66
|
366,900
|
|
|
3/8/2024
|
-0.03 / -0.81%
|
3.70
|
3.73
|
3.66
|
3.67
|
3.68
|
3.67
|
514,900
|
|
|
3/7/2024
|
-0.02 / -0.54%
|
3.73
|
3.74
|
3.68
|
3.70
|
3.70
|
3.70
|
417,800
|
|
|
3/6/2024
|
-0.03 / -0.80%
|
3.75
|
3.76
|
3.69
|
3.72
|
3.73
|
3.72
|
274,600
|
|
|
3/5/2024
|
+0.01 / +0.27%
|
3.76
|
3.77
|
3.73
|
3.75
|
3.75
|
3.75
|
543,200
|
|
|
3/4/2024
|
+0.06 / +1.63%
|
3.71
|
3.80
|
3.65
|
3.74
|
3.71
|
3.74
|
884,700
|
|
|
3/1/2024
|
-0.02 / -0.54%
|
3.71
|
3.73
|
3.64
|
3.68
|
3.67
|
3.68
|
494,500
|
|
|
2/29/2024
|
+0.01 / +0.27%
|
3.70
|
3.71
|
3.65
|
3.70
|
3.68
|
3.70
|
367,400
|
|
|
2/28/2024
|
0.00 / 0.00%
|
3.66
|
3.70
|
3.65
|
3.69
|
3.69
|
3.69
|
456,500
|
|
|
2/27/2024
|
+0.04 / +1.10%
|
3.66
|
3.72
|
3.66
|
3.69
|
3.69
|
3.69
|
337,500
|
|
|
2/26/2024
|
+0.05 / +1.39%
|
3.60
|
3.71
|
3.59
|
3.65
|
3.64
|
3.65
|
632,800
|
|
|
2/23/2024
|
-0.10 / -2.70%
|
3.74
|
3.76
|
3.60
|
3.60
|
3.70
|
3.60
|
655,500
|
|
|
2/22/2024
|
+0.03 / +0.82%
|
3.67
|
3.75
|
3.65
|
3.70
|
3.71
|
3.70
|
512,800
|
|
|