|
Closing price on 6/11/2024
|
|
| Open |
4.00 |
| High |
4.00 |
| Low |
3.79 |
| Volume |
895,700 |
| Split-adjusted Price |
3.81 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2024
|
-0.14 / -3.54%
|
4.00
|
4.00
|
3.79
|
3.81
|
3.88
|
3.81
|
895,700
|
|
|
6/10/2024
|
+0.15 / +3.95%
|
3.85
|
3.96
|
3.85
|
3.95
|
3.91
|
3.95
|
1,467,500
|
|
|
6/7/2024
|
+0.08 / +2.15%
|
3.73
|
3.82
|
3.73
|
3.80
|
3.78
|
3.80
|
606,400
|
|
|
6/6/2024
|
-0.06 / -1.59%
|
3.79
|
3.84
|
3.72
|
3.72
|
3.76
|
3.72
|
814,400
|
|
|
6/5/2024
|
+0.04 / +1.07%
|
3.75
|
3.88
|
3.73
|
3.78
|
3.78
|
3.78
|
914,900
|
|
|
6/4/2024
|
+0.01 / +0.27%
|
3.73
|
3.75
|
3.69
|
3.74
|
3.72
|
3.74
|
756,500
|
|
|
6/3/2024
|
0.00 / 0.00%
|
3.74
|
3.83
|
3.72
|
3.73
|
3.77
|
3.73
|
1,090,400
|
|
|
5/31/2024
|
-0.01 / -0.27%
|
3.79
|
3.89
|
3.70
|
3.73
|
3.77
|
3.73
|
701,200
|
|
|
5/30/2024
|
+0.02 / +0.54%
|
3.72
|
3.80
|
3.68
|
3.74
|
3.74
|
3.74
|
1,308,400
|
|
|
5/29/2024
|
-0.13 / -3.38%
|
3.85
|
3.85
|
3.67
|
3.72
|
3.75
|
3.72
|
1,215,300
|
|
|
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
|
|
|