|
Closing price on 10/9/2026
|
|
| Open |
2.79 |
| High |
2.89 |
| Low |
2.75 |
| Volume |
230,300 |
| Split-adjusted Price |
2.89 |
There is no data on 10/10/2026. Display data on 10/9/2026 instead.
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2026
|
+0.15 / +5.47%
|
2.79
|
2.89
|
2.75
|
2.89
|
2.84
|
2.89
|
230,300
|
|
|
10/8/2026
|
+0.17 / +6.61%
|
2.60
|
2.74
|
2.59
|
2.74
|
2.71
|
2.74
|
418,300
|
|
|
10/7/2026
|
-0.04 / -1.53%
|
2.62
|
2.62
|
2.52
|
2.57
|
2.56
|
2.57
|
110,300
|
|
|
10/6/2026
|
0.00 / 0.00%
|
2.64
|
2.64
|
2.55
|
2.61
|
2.60
|
2.61
|
117,400
|
|
|
10/5/2026
|
+0.03 / +1.16%
|
2.60
|
2.65
|
2.60
|
2.61
|
2.62
|
2.61
|
66,800
|
|
|
10/2/2026
|
+0.08 / +3.20%
|
2.50
|
2.62
|
2.46
|
2.58
|
2.55
|
2.58
|
178,000
|
|
|
10/1/2026
|
+0.02 / +0.81%
|
2.40
|
2.52
|
2.40
|
2.50
|
2.47
|
2.50
|
394,800
|
|
|
9/30/2026
|
-0.16 / -6.06%
|
2.64
|
2.64
|
2.48
|
2.48
|
2.52
|
2.48
|
239,200
|
|
|
9/29/2026
|
-0.01 / -0.38%
|
2.68
|
2.68
|
2.60
|
2.64
|
2.62
|
2.64
|
160,200
|
|
|
9/28/2026
|
-0.02 / -0.75%
|
2.70
|
2.70
|
2.63
|
2.65
|
2.65
|
2.65
|
105,200
|
|
|
9/25/2026
|
-0.05 / -1.84%
|
2.66
|
2.72
|
2.66
|
2.67
|
2.70
|
2.67
|
125,400
|
|
|
9/24/2026
|
-0.01 / -0.37%
|
2.77
|
2.77
|
2.70
|
2.72
|
2.72
|
2.72
|
222,900
|
|
|
9/23/2026
|
-0.04 / -1.44%
|
2.73
|
2.78
|
2.70
|
2.73
|
2.74
|
2.73
|
92,700
|
|
|
9/22/2026
|
-0.02 / -0.72%
|
2.76
|
2.80
|
2.72
|
2.77
|
2.76
|
2.77
|
94,600
|
|
|
9/21/2026
|
+0.01 / +0.36%
|
2.78
|
2.81
|
2.76
|
2.79
|
2.79
|
2.79
|
113,400
|
|
|
9/18/2026
|
-0.01 / -0.36%
|
2.82
|
2.82
|
2.78
|
2.78
|
2.79
|
2.78
|
260,100
|
|
|
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
|
|
|