|
Closing price on 5/9/2024
|
|
| Open |
3.27 |
| High |
3.30 |
| Low |
3.25 |
| Volume |
232,200 |
| Split-adjusted Price |
3.28 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/10/2024
|
+0.03 / +0.88%
|
3.46
|
3.46
|
3.40
|
3.45
|
3.42
|
3.45
|
240,500
|
|
|
4/9/2024
|
0.00 / 0.00%
|
3.42
|
3.45
|
3.39
|
3.42
|
3.41
|
3.42
|
203,800
|
|
|
4/8/2024
|
-0.03 / -0.87%
|
3.45
|
3.45
|
3.38
|
3.42
|
3.41
|
3.42
|
486,300
|
|
|
4/5/2024
|
-0.02 / -0.58%
|
3.47
|
3.47
|
3.44
|
3.45
|
3.46
|
3.45
|
355,300
|
|
|
4/4/2024
|
-0.01 / -0.29%
|
3.52
|
3.52
|
3.46
|
3.47
|
3.48
|
3.47
|
280,200
|
|
|
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
|
|
|