|
Closing price on 5/28/2024
|
|
| Open |
4.02 |
| High |
4.02 |
| Low |
3.78 |
| Volume |
1,571,700 |
| Split-adjusted Price |
3.85 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2024
|
+0.07 / +1.85%
|
4.02
|
4.02
|
3.78
|
3.85
|
3.88
|
3.85
|
1,571,700
|
|
|
5/27/2024
|
+0.24 / +6.78%
|
3.78
|
3.78
|
3.75
|
3.78
|
3.78
|
3.78
|
2,284,800
|
|
|
5/24/2024
|
-0.17 / -4.58%
|
3.60
|
3.70
|
3.50
|
3.54
|
3.61
|
3.54
|
998,600
|
|
|
5/23/2024
|
+0.08 / +2.20%
|
3.62
|
3.73
|
3.50
|
3.71
|
3.60
|
3.71
|
877,900
|
|
|
5/22/2024
|
-0.02 / -0.55%
|
3.79
|
3.79
|
3.60
|
3.63
|
3.71
|
3.63
|
1,308,900
|
|
|
5/21/2024
|
+0.23 / +6.73%
|
3.42
|
3.65
|
3.40
|
3.65
|
3.62
|
3.65
|
1,817,200
|
|
|
5/20/2024
|
+0.06 / +1.79%
|
3.36
|
3.45
|
3.36
|
3.42
|
3.41
|
3.42
|
335,200
|
|
|
5/17/2024
|
0.00 / 0.00%
|
3.38
|
3.40
|
3.28
|
3.36
|
3.34
|
3.36
|
370,100
|
|
|
5/16/2024
|
0.00 / 0.00%
|
3.35
|
3.38
|
3.33
|
3.36
|
3.35
|
3.36
|
220,000
|
|
|
5/15/2024
|
+0.02 / +0.60%
|
3.34
|
3.39
|
3.32
|
3.36
|
3.35
|
3.36
|
333,500
|
|
|
5/14/2024
|
-0.06 / -1.76%
|
3.41
|
3.44
|
3.34
|
3.34
|
3.37
|
3.34
|
242,600
|
|
|
5/13/2024
|
+0.09 / +2.72%
|
3.35
|
3.43
|
3.34
|
3.40
|
3.38
|
3.40
|
461,900
|
|
|
5/10/2024
|
+0.03 / +0.91%
|
3.29
|
3.41
|
3.29
|
3.31
|
3.35
|
3.31
|
422,800
|
|
|
5/9/2024
|
+0.01 / +0.31%
|
3.27
|
3.30
|
3.25
|
3.28
|
3.28
|
3.28
|
232,200
|
|
|
5/8/2024
|
+0.02 / +0.62%
|
3.23
|
3.27
|
3.23
|
3.27
|
3.25
|
3.27
|
283,200
|
|
|
5/7/2024
|
-0.01 / -0.31%
|
3.25
|
3.28
|
3.23
|
3.25
|
3.26
|
3.25
|
283,400
|
|
|
5/6/2024
|
+0.01 / +0.31%
|
3.25
|
3.29
|
3.24
|
3.26
|
3.27
|
3.26
|
260,500
|
|
|
5/3/2024
|
+0.01 / +0.31%
|
3.27
|
3.27
|
3.23
|
3.25
|
3.24
|
3.25
|
143,600
|
|
|
5/2/2024
|
+0.02 / +0.62%
|
3.23
|
3.27
|
3.20
|
3.24
|
3.24
|
3.24
|
124,100
|
|
|
4/26/2024
|
+0.03 / +0.94%
|
3.19
|
3.23
|
3.19
|
3.22
|
3.21
|
3.22
|
99,000
|
|
|
4/25/2024
|
0.00 / 0.00%
|
3.19
|
3.21
|
3.15
|
3.19
|
3.19
|
3.19
|
101,400
|
|
|
4/24/2024
|
+0.05 / +1.59%
|
3.23
|
3.23
|
3.14
|
3.19
|
3.16
|
3.19
|
264,900
|
|
|
4/23/2024
|
-0.09 / -2.79%
|
3.25
|
3.25
|
3.14
|
3.14
|
3.18
|
3.14
|
347,200
|
|
|
4/22/2024
|
+0.04 / +1.25%
|
3.19
|
3.25
|
3.19
|
3.23
|
3.21
|
3.23
|
197,900
|
|
|
4/19/2024
|
-0.03 / -0.93%
|
3.25
|
3.27
|
3.05
|
3.19
|
3.22
|
3.19
|
309,200
|
|
|
4/17/2024
|
-0.03 / -0.92%
|
3.25
|
3.28
|
3.20
|
3.22
|
3.24
|
3.22
|
133,400
|
|
|
4/16/2024
|
+0.02 / +0.62%
|
3.22
|
3.29
|
3.16
|
3.25
|
3.21
|
3.25
|
360,500
|
|
|
4/15/2024
|
-0.20 / -5.83%
|
3.42
|
3.42
|
3.20
|
3.23
|
3.35
|
3.23
|
304,900
|
|
|
4/12/2024
|
-0.01 / -0.29%
|
3.46
|
3.46
|
3.41
|
3.43
|
3.43
|
3.43
|
173,300
|
|
|
4/11/2024
|
-0.01 / -0.29%
|
3.45
|
3.45
|
3.40
|
3.44
|
3.43
|
3.44
|
399,800
|
|
|