|
Closing price on 10/17/2023
|
|
| Open |
3.45 |
| High |
3.50 |
| Low |
3.40 |
| Volume |
238,000 |
| Split-adjusted Price |
3.40 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2023
|
-0.03 / -0.87%
|
3.45
|
3.50
|
3.40
|
3.40
|
3.45
|
3.40
|
238,000
|
|
|
10/16/2023
|
-0.09 / -2.56%
|
3.55
|
3.55
|
3.41
|
3.43
|
3.47
|
3.43
|
473,300
|
|
|
10/13/2023
|
-0.02 / -0.56%
|
3.54
|
3.54
|
3.48
|
3.52
|
3.51
|
3.52
|
307,500
|
|
|
10/12/2023
|
+0.03 / +0.85%
|
3.56
|
3.59
|
3.53
|
3.54
|
3.56
|
3.54
|
257,400
|
|
|
10/11/2023
|
+0.04 / +1.15%
|
3.50
|
3.54
|
3.46
|
3.51
|
3.49
|
3.51
|
223,700
|
|
|
10/10/2023
|
+0.02 / +0.58%
|
3.49
|
3.55
|
3.40
|
3.47
|
3.49
|
3.47
|
526,400
|
|
|
10/9/2023
|
-0.01 / -0.29%
|
3.46
|
3.50
|
3.43
|
3.45
|
3.47
|
3.45
|
328,900
|
|
|
10/6/2023
|
+0.01 / +0.29%
|
3.46
|
3.49
|
3.40
|
3.46
|
3.42
|
3.46
|
224,500
|
|
|
10/5/2023
|
0.00 / 0.00%
|
3.45
|
3.54
|
3.40
|
3.45
|
3.44
|
3.45
|
270,700
|
|
|
10/4/2023
|
+0.01 / +0.29%
|
3.24
|
3.46
|
3.24
|
3.45
|
3.43
|
3.45
|
388,500
|
|
|
10/3/2023
|
-0.20 / -5.49%
|
3.63
|
3.63
|
3.43
|
3.44
|
3.51
|
3.44
|
810,000
|
|
|
10/2/2023
|
+0.06 / +1.68%
|
3.58
|
3.71
|
3.58
|
3.64
|
3.66
|
3.64
|
283,600
|
|
|
9/29/2023
|
+0.02 / +0.56%
|
3.57
|
3.63
|
3.57
|
3.58
|
3.59
|
3.58
|
419,600
|
|
|
9/28/2023
|
-0.03 / -0.84%
|
3.66
|
3.66
|
3.56
|
3.56
|
3.59
|
3.56
|
452,600
|
|
|
9/27/2023
|
0.00 / 0.00%
|
3.65
|
3.65
|
3.50
|
3.59
|
3.56
|
3.59
|
439,100
|
|
|
9/26/2023
|
-0.02 / -0.55%
|
3.65
|
3.65
|
3.57
|
3.59
|
3.61
|
3.59
|
552,300
|
|
|
9/25/2023
|
-0.27 / -6.96%
|
3.90
|
3.97
|
3.61
|
3.61
|
3.70
|
3.61
|
809,200
|
|
|
9/22/2023
|
-0.14 / -3.48%
|
4.01
|
4.01
|
3.82
|
3.88
|
3.90
|
3.88
|
595,000
|
|
|
9/21/2023
|
-0.01 / -0.25%
|
4.03
|
4.08
|
4.00
|
4.02
|
4.02
|
4.02
|
446,200
|
|
|
9/20/2023
|
+0.08 / +2.03%
|
3.96
|
4.05
|
3.96
|
4.03
|
4.02
|
4.03
|
316,200
|
|
|
9/19/2023
|
-0.04 / -1.00%
|
4.00
|
4.03
|
3.81
|
3.95
|
3.96
|
3.95
|
570,900
|
|
|
9/18/2023
|
-0.04 / -0.99%
|
4.05
|
4.11
|
3.99
|
3.99
|
4.02
|
3.99
|
506,400
|
|
|
9/15/2023
|
-0.02 / -0.49%
|
4.05
|
4.07
|
4.02
|
4.03
|
4.04
|
4.03
|
668,800
|
|
|
9/14/2023
|
-0.04 / -0.98%
|
4.07
|
4.09
|
4.00
|
4.05
|
4.04
|
4.05
|
976,500
|
|
|
9/13/2023
|
-0.04 / -0.97%
|
4.13
|
4.17
|
4.04
|
4.09
|
4.10
|
4.09
|
962,700
|
|
|
9/12/2023
|
+0.03 / +0.73%
|
4.15
|
4.15
|
4.08
|
4.13
|
4.10
|
4.13
|
887,200
|
|
|
9/11/2023
|
-0.08 / -1.91%
|
4.23
|
4.23
|
4.09
|
4.10
|
4.16
|
4.10
|
1,444,300
|
|
|
9/8/2023
|
-0.01 / -0.24%
|
4.21
|
4.25
|
4.17
|
4.18
|
4.19
|
4.18
|
1,065,600
|
|
|
9/7/2023
|
-0.11 / -2.56%
|
4.30
|
4.30
|
4.18
|
4.19
|
4.23
|
4.19
|
1,703,500
|
|
|
9/6/2023
|
+0.16 / +3.86%
|
4.15
|
4.35
|
4.00
|
4.30
|
4.22
|
4.30
|
2,113,200
|
|
|