|
Closing price on 9/18/2026
|
|
| Open |
2.82 |
| High |
2.82 |
| Low |
2.79 |
| Volume |
36,400 |
| Split-adjusted Price |
2.81 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2026
|
+0.02 / +0.72%
|
2.82
|
2.82
|
2.79
|
2.81
|
2.79
|
2.81
|
36,400
|
|
|
9/17/2026
|
-0.02 / -0.71%
|
2.78
|
2.83
|
2.78
|
2.79
|
2.80
|
2.79
|
168,500
|
|
|
9/16/2026
|
-0.01 / -0.35%
|
2.80
|
2.83
|
2.75
|
2.81
|
2.81
|
2.81
|
122,800
|
|
|
9/15/2026
|
-0.03 / -1.05%
|
2.80
|
2.88
|
2.78
|
2.82
|
2.81
|
2.82
|
146,900
|
|
|
9/14/2026
|
-0.05 / -1.72%
|
2.86
|
2.90
|
2.85
|
2.85
|
2.86
|
2.85
|
55,600
|
|
|
9/11/2026
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.85
|
2.90
|
2.89
|
2.90
|
128,800
|
|
|
9/10/2026
|
-0.01 / -0.34%
|
2.91
|
2.91
|
2.85
|
2.90
|
2.87
|
2.90
|
144,900
|
|
|
9/9/2026
|
0.00 / 0.00%
|
2.92
|
2.93
|
2.89
|
2.91
|
2.91
|
2.91
|
86,400
|
|
|
9/8/2026
|
-0.01 / -0.34%
|
2.92
|
2.93
|
2.90
|
2.91
|
2.91
|
2.91
|
52,800
|
|
|
9/7/2026
|
-0.02 / -0.68%
|
2.94
|
2.95
|
2.92
|
2.92
|
2.94
|
2.92
|
56,800
|
|
|
9/4/2026
|
+0.01 / +0.34%
|
2.92
|
2.96
|
2.92
|
2.94
|
2.94
|
2.94
|
111,200
|
|
|
9/3/2026
|
-0.01 / -0.34%
|
2.94
|
2.95
|
2.90
|
2.93
|
2.92
|
2.93
|
128,900
|
|
|
8/28/2026
|
-0.01 / -0.34%
|
2.95
|
2.97
|
2.92
|
2.94
|
2.94
|
2.94
|
119,000
|
|
|
8/27/2026
|
-0.01 / -0.34%
|
2.97
|
2.97
|
2.94
|
2.95
|
2.95
|
2.95
|
45,200
|
|
|
8/26/2026
|
0.00 / 0.00%
|
2.96
|
2.99
|
2.94
|
2.96
|
2.96
|
2.96
|
92,000
|
|
|
8/25/2026
|
-0.03 / -1.00%
|
3.00
|
3.02
|
2.96
|
2.96
|
2.98
|
2.96
|
112,200
|
|
|
8/24/2026
|
+0.05 / +1.70%
|
2.95
|
3.05
|
2.95
|
2.99
|
3.00
|
2.99
|
116,000
|
|
|
8/21/2026
|
+0.01 / +0.34%
|
2.95
|
2.97
|
2.91
|
2.94
|
2.94
|
2.94
|
137,500
|
|
|
8/20/2026
|
-0.02 / -0.68%
|
2.95
|
2.97
|
2.91
|
2.93
|
2.93
|
2.93
|
52,000
|
|
|
8/19/2026
|
0.00 / 0.00%
|
2.95
|
2.97
|
2.94
|
2.95
|
2.95
|
2.95
|
74,400
|
|
|
8/18/2026
|
-0.05 / -1.67%
|
3.04
|
3.04
|
2.90
|
2.95
|
2.95
|
2.95
|
190,900
|
|
|
8/17/2026
|
-0.03 / -0.99%
|
3.03
|
3.04
|
2.99
|
3.00
|
3.01
|
3.00
|
47,600
|
|
|
8/14/2026
|
-0.02 / -0.66%
|
3.05
|
3.05
|
3.00
|
3.03
|
3.02
|
3.03
|
140,400
|
|
|
8/13/2026
|
0.00 / 0.00%
|
3.05
|
3.08
|
3.04
|
3.05
|
3.06
|
3.05
|
109,000
|
|
|
8/12/2026
|
-0.03 / -0.97%
|
3.08
|
3.11
|
3.05
|
3.05
|
3.07
|
3.05
|
169,100
|
|
|
8/11/2026
|
+0.02 / +0.65%
|
3.08
|
3.10
|
3.06
|
3.08
|
3.08
|
3.08
|
4,508,500
|
|
|
8/10/2026
|
+0.01 / +0.33%
|
3.00
|
3.11
|
3.00
|
3.06
|
3.05
|
3.06
|
224,600
|
|
|
8/7/2026
|
+0.04 / +1.33%
|
3.02
|
3.11
|
3.01
|
3.05
|
3.06
|
3.05
|
113,800
|
|
|
8/6/2026
|
-0.04 / -1.31%
|
3.05
|
3.08
|
3.01
|
3.01
|
3.03
|
3.01
|
51,300
|
|
|
8/5/2026
|
-0.05 / -1.61%
|
3.07
|
3.10
|
3.05
|
3.05
|
3.07
|
3.05
|
88,200
|
|
|