|
Closing price on 1/23/2024
|
|
| Open |
3.33 |
| High |
3.35 |
| Low |
3.30 |
| Volume |
80,400 |
| Split-adjusted Price |
3.33 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2024
|
+0.01 / +0.30%
|
3.33
|
3.35
|
3.30
|
3.33
|
3.32
|
3.33
|
80,400
|
|
|
1/22/2024
|
-0.04 / -1.19%
|
3.38
|
3.38
|
3.32
|
3.32
|
3.34
|
3.32
|
119,500
|
|
|
1/19/2024
|
0.00 / 0.00%
|
3.35
|
3.38
|
3.34
|
3.36
|
3.36
|
3.36
|
170,900
|
|
|
1/18/2024
|
+0.03 / +0.90%
|
3.33
|
3.36
|
3.30
|
3.36
|
3.32
|
3.36
|
131,900
|
|
|
1/17/2024
|
0.00 / 0.00%
|
3.33
|
3.35
|
3.32
|
3.33
|
3.33
|
3.33
|
213,000
|
|
|
1/16/2024
|
+0.02 / +0.60%
|
3.30
|
3.33
|
3.29
|
3.33
|
3.31
|
3.33
|
144,100
|
|
|
1/15/2024
|
0.00 / 0.00%
|
3.31
|
3.32
|
3.30
|
3.31
|
3.31
|
3.31
|
466,500
|
|
|
1/12/2024
|
-0.05 / -1.49%
|
3.37
|
3.37
|
3.20
|
3.31
|
3.30
|
3.31
|
461,700
|
|
|
1/11/2024
|
0.00 / 0.00%
|
3.36
|
3.40
|
3.34
|
3.36
|
3.36
|
3.36
|
248,800
|
|
|
1/10/2024
|
-0.04 / -1.18%
|
3.40
|
3.41
|
3.36
|
3.36
|
3.38
|
3.36
|
328,900
|
|
|
1/9/2024
|
-0.01 / -0.29%
|
3.41
|
3.44
|
3.40
|
3.40
|
3.41
|
3.40
|
231,300
|
|
|
1/8/2024
|
-0.02 / -0.58%
|
3.46
|
3.48
|
3.40
|
3.41
|
3.42
|
3.41
|
246,200
|
|
|
1/5/2024
|
-0.03 / -0.87%
|
3.47
|
3.47
|
3.40
|
3.43
|
3.43
|
3.43
|
271,600
|
|
|
1/4/2024
|
+0.01 / +0.29%
|
3.48
|
3.51
|
3.45
|
3.46
|
3.49
|
3.46
|
605,500
|
|
|
1/3/2024
|
+0.03 / +0.88%
|
3.42
|
3.49
|
3.40
|
3.45
|
3.46
|
3.45
|
420,800
|
|
|
1/2/2024
|
+0.04 / +1.18%
|
3.38
|
3.46
|
3.38
|
3.42
|
3.41
|
3.42
|
415,300
|
|
|
12/29/2023
|
-0.01 / -0.29%
|
3.41
|
3.41
|
3.38
|
3.38
|
3.39
|
3.38
|
152,900
|
|
|
12/28/2023
|
-0.01 / -0.29%
|
3.40
|
3.42
|
3.37
|
3.39
|
3.39
|
3.39
|
307,700
|
|
|
12/27/2023
|
+0.02 / +0.59%
|
3.38
|
3.45
|
3.38
|
3.40
|
3.41
|
3.40
|
298,200
|
|
|
12/26/2023
|
+0.02 / +0.60%
|
3.37
|
3.40
|
3.36
|
3.38
|
3.37
|
3.38
|
177,000
|
|
|
12/25/2023
|
0.00 / 0.00%
|
3.38
|
3.43
|
3.35
|
3.36
|
3.38
|
3.36
|
272,400
|
|
|
12/22/2023
|
+0.03 / +0.90%
|
3.33
|
3.39
|
3.33
|
3.36
|
3.36
|
3.36
|
193,500
|
|
|
12/21/2023
|
-0.06 / -1.77%
|
3.36
|
3.38
|
3.30
|
3.33
|
3.34
|
3.33
|
224,500
|
|
|
12/20/2023
|
+0.03 / +0.89%
|
3.35
|
3.40
|
3.35
|
3.39
|
3.37
|
3.39
|
131,900
|
|
|
12/19/2023
|
-0.10 / -2.89%
|
3.50
|
3.50
|
3.35
|
3.36
|
3.40
|
3.36
|
612,600
|
|
|
12/18/2023
|
+0.10 / +2.98%
|
3.45
|
3.55
|
3.36
|
3.46
|
3.48
|
3.46
|
775,200
|
|
|
12/15/2023
|
-0.04 / -1.18%
|
3.43
|
3.44
|
3.36
|
3.36
|
3.39
|
3.36
|
385,800
|
|
|
12/14/2023
|
-0.03 / -0.87%
|
3.43
|
3.46
|
3.40
|
3.40
|
3.42
|
3.40
|
239,300
|
|
|
12/13/2023
|
+0.01 / +0.29%
|
3.48
|
3.49
|
3.42
|
3.43
|
3.44
|
3.43
|
722,900
|
|
|
12/12/2023
|
+0.02 / +0.59%
|
3.40
|
3.47
|
3.36
|
3.42
|
3.42
|
3.42
|
442,800
|
|
|