|
Closing price on 10/13/2021
|
|
| Open |
6.50 |
| High |
6.75 |
| Low |
6.46 |
| Volume |
3,878,400 |
| Split-adjusted Price |
6.50 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2021
|
+0.01 / +0.15%
|
6.50
|
6.75
|
6.46
|
6.50
|
6.61
|
6.50
|
3,878,400
|
|
|
10/12/2021
|
-0.07 / -1.07%
|
6.70
|
6.70
|
6.46
|
6.49
|
6.54
|
6.49
|
1,832,600
|
|
|
10/11/2021
|
-0.23 / -3.39%
|
6.75
|
6.77
|
6.50
|
6.56
|
6.60
|
6.56
|
2,062,900
|
|
|
10/8/2021
|
-0.12 / -1.74%
|
6.91
|
6.99
|
6.70
|
6.79
|
6.82
|
6.79
|
2,089,400
|
|
|
10/7/2021
|
-0.01 / -0.14%
|
6.91
|
7.10
|
6.62
|
6.91
|
6.84
|
6.91
|
2,738,000
|
|
|
10/6/2021
|
+0.18 / +2.67%
|
7.10
|
7.16
|
6.85
|
6.92
|
6.99
|
6.92
|
2,812,900
|
|
|
10/5/2021
|
+0.44 / +6.98%
|
6.38
|
6.74
|
6.35
|
6.74
|
6.60
|
6.74
|
1,592,800
|
|
|
10/4/2021
|
0.00 / 0.00%
|
6.35
|
6.57
|
6.22
|
6.30
|
6.39
|
6.30
|
2,638,100
|
|
|
10/1/2021
|
-0.43 / -6.39%
|
6.61
|
6.68
|
6.30
|
6.30
|
6.51
|
6.30
|
2,965,230
|
|
|
9/30/2021
|
+0.12 / +1.82%
|
6.62
|
6.85
|
6.62
|
6.73
|
6.73
|
6.73
|
1,726,000
|
|
|
9/29/2021
|
-0.24 / -3.50%
|
6.85
|
6.85
|
6.42
|
6.61
|
6.59
|
6.61
|
2,324,500
|
|
|
9/28/2021
|
+0.24 / +3.63%
|
6.15
|
6.90
|
6.15
|
6.85
|
6.33
|
6.85
|
7,646,400
|
|
|
9/27/2021
|
-0.49 / -6.90%
|
6.61
|
7.10
|
6.61
|
6.61
|
6.72
|
6.61
|
4,717,500
|
|
|
9/24/2021
|
-0.53 / -6.95%
|
7.30
|
7.63
|
7.10
|
7.10
|
7.18
|
7.10
|
7,783,700
|
|
|
9/23/2021
|
-0.57 / -6.95%
|
8.77
|
8.77
|
7.63
|
7.63
|
8.06
|
7.63
|
15,707,100
|
|
|
9/22/2021
|
+0.53 / +6.91%
|
7.88
|
8.20
|
7.70
|
8.20
|
8.10
|
8.20
|
3,362,300
|
|
|
9/21/2021
|
+0.50 / +6.97%
|
7.30
|
7.67
|
7.19
|
7.67
|
7.61
|
7.67
|
6,319,200
|
|
|
9/20/2021
|
+0.46 / +6.86%
|
6.83
|
7.17
|
6.78
|
7.17
|
7.04
|
7.17
|
9,677,500
|
|
|
9/17/2021
|
+0.43 / +6.85%
|
6.71
|
6.71
|
6.28
|
6.71
|
6.68
|
6.71
|
18,045,700
|
|
|
9/16/2021
|
+0.41 / +6.98%
|
6.28
|
6.28
|
6.28
|
6.28
|
6.28
|
6.28
|
1,534,700
|
|
|
9/15/2021
|
+0.38 / +6.92%
|
5.69
|
5.87
|
5.55
|
5.87
|
5.75
|
5.87
|
6,808,700
|
|
|
9/14/2021
|
0.00 / 0.00%
|
5.45
|
5.68
|
5.45
|
5.49
|
5.54
|
5.49
|
4,557,300
|
|
|
9/13/2021
|
+0.02 / +0.37%
|
5.44
|
5.69
|
5.33
|
5.49
|
5.49
|
5.49
|
6,127,300
|
|
|
9/10/2021
|
-0.03 / -0.55%
|
5.46
|
5.70
|
5.40
|
5.47
|
5.53
|
5.47
|
2,824,000
|
|
|
9/9/2021
|
+0.10 / +1.85%
|
5.77
|
5.77
|
5.45
|
5.50
|
5.68
|
5.50
|
7,811,800
|
|
|
9/8/2021
|
+0.35 / +6.93%
|
5.05
|
5.40
|
4.99
|
5.40
|
5.24
|
5.40
|
6,725,200
|
|
|
9/7/2021
|
-0.20 / -3.81%
|
5.26
|
5.29
|
4.99
|
5.05
|
5.14
|
5.05
|
4,515,400
|
|
|
9/6/2021
|
0.00 / 0.00%
|
5.20
|
5.55
|
5.05
|
5.25
|
5.25
|
5.25
|
4,544,200
|
|
|
9/1/2021
|
-0.20 / -3.67%
|
5.23
|
5.35
|
5.18
|
5.25
|
5.25
|
5.25
|
4,789,900
|
|
|
8/31/2021
|
-0.06 / -1.09%
|
5.70
|
5.80
|
5.40
|
5.45
|
5.65
|
5.45
|
5,610,400
|
|
|
|