|
Closing price on 12/8/2025
|
|
| Open |
6.68 |
| High |
6.70 |
| Low |
6.60 |
| Volume |
54,900 |
| Split-adjusted Price |
6.63 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2025
|
-0.07 / -1.04%
|
6.68
|
6.70
|
6.60
|
6.63
|
6.64
|
6.63
|
54,900
|
|
|
12/5/2025
|
-0.09 / -1.33%
|
6.76
|
6.80
|
6.60
|
6.70
|
6.66
|
6.70
|
95,700
|
|
|
12/4/2025
|
+0.15 / +2.26%
|
6.64
|
6.80
|
6.64
|
6.79
|
6.70
|
6.79
|
238,600
|
|
|
12/3/2025
|
+0.08 / +1.22%
|
6.60
|
6.67
|
6.56
|
6.64
|
6.62
|
6.64
|
126,400
|
|
|
12/2/2025
|
-0.04 / -0.61%
|
6.65
|
6.65
|
6.50
|
6.56
|
6.59
|
6.56
|
123,700
|
|
|
12/1/2025
|
-0.09 / -1.35%
|
6.49
|
6.70
|
6.49
|
6.60
|
6.58
|
6.60
|
106,200
|
|
|
11/28/2025
|
-0.18 / -2.62%
|
6.85
|
6.85
|
6.64
|
6.69
|
6.68
|
6.69
|
1,234,000
|
|
|
11/27/2025
|
+0.01 / +0.15%
|
6.85
|
6.88
|
6.61
|
6.87
|
6.76
|
6.87
|
69,300
|
|
|
11/26/2025
|
+0.29 / +4.41%
|
6.64
|
6.97
|
6.50
|
6.86
|
6.73
|
6.86
|
334,100
|
|
|
11/25/2025
|
-0.35 / -5.06%
|
6.98
|
6.98
|
6.45
|
6.57
|
6.68
|
6.57
|
441,200
|
|
|
11/24/2025
|
-0.09 / -1.28%
|
7.01
|
7.01
|
6.80
|
6.92
|
6.93
|
6.92
|
200,800
|
|
|
11/21/2025
|
+0.01 / +0.14%
|
7.00
|
7.15
|
6.98
|
7.01
|
7.05
|
7.01
|
649,100
|
|
|
11/20/2025
|
-0.23 / -3.18%
|
7.23
|
7.23
|
7.00
|
7.00
|
7.11
|
7.00
|
187,400
|
|
|
11/19/2025
|
-0.07 / -0.96%
|
7.30
|
7.34
|
7.18
|
7.23
|
7.22
|
7.23
|
249,800
|
|
|
11/18/2025
|
-0.07 / -0.95%
|
7.41
|
7.41
|
7.25
|
7.30
|
7.29
|
7.30
|
93,200
|
|
|
11/17/2025
|
+0.17 / +2.36%
|
7.21
|
7.42
|
7.21
|
7.37
|
7.35
|
7.37
|
128,900
|
|
|
11/14/2025
|
+0.02 / +0.28%
|
7.20
|
7.68
|
7.19
|
7.20
|
7.30
|
7.20
|
169,800
|
|
|
11/13/2025
|
-0.06 / -0.83%
|
7.30
|
7.30
|
7.15
|
7.18
|
7.20
|
7.18
|
126,000
|
|
|
11/12/2025
|
+0.01 / +0.14%
|
6.73
|
7.30
|
6.73
|
7.24
|
6.81
|
7.24
|
1,055,900
|
|
|
11/11/2025
|
-0.54 / -6.95%
|
7.80
|
7.85
|
7.23
|
7.23
|
7.35
|
7.23
|
646,200
|
|
|
11/10/2025
|
-0.23 / -2.88%
|
8.00
|
8.00
|
7.73
|
7.77
|
7.81
|
7.77
|
151,000
|
|
|
11/7/2025
|
-0.08 / -0.99%
|
8.08
|
8.08
|
7.87
|
8.00
|
7.98
|
8.00
|
231,500
|
|
|
11/6/2025
|
+0.02 / +0.25%
|
8.09
|
8.09
|
7.95
|
8.08
|
8.02
|
8.08
|
125,400
|
|
|
11/5/2025
|
+0.04 / +0.50%
|
8.02
|
8.17
|
7.95
|
8.06
|
8.06
|
8.06
|
164,600
|
|
|
11/4/2025
|
-0.08 / -0.99%
|
8.04
|
8.04
|
7.82
|
8.02
|
7.90
|
8.02
|
193,900
|
|
|
11/3/2025
|
-0.07 / -0.86%
|
8.15
|
8.17
|
7.88
|
8.10
|
7.97
|
8.10
|
204,200
|
|
|
10/31/2025
|
-0.11 / -1.33%
|
8.25
|
8.28
|
7.98
|
8.17
|
8.11
|
8.17
|
268,000
|
|
|
10/30/2025
|
+0.28 / +3.50%
|
8.28
|
8.28
|
7.96
|
8.28
|
8.15
|
8.28
|
85,700
|
|
|
10/29/2025
|
+0.09 / +1.14%
|
7.91
|
8.40
|
7.85
|
8.00
|
8.14
|
8.00
|
229,900
|
|
|
10/28/2025
|
0.00 / 0.00%
|
7.90
|
7.95
|
7.80
|
7.91
|
7.86
|
7.91
|
142,300
|
|
|