|
Closing price on 10/24/2022
|
|
| Open |
3.58 |
| High |
3.60 |
| Low |
3.33 |
| Volume |
767,700 |
| Split-adjusted Price |
3.33 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2022
|
-0.24 / -6.72%
|
3.58
|
3.60
|
3.33
|
3.33
|
3.38
|
3.33
|
767,700
|
|
|
10/21/2022
|
-0.26 / -6.79%
|
3.85
|
3.85
|
3.57
|
3.57
|
3.62
|
3.57
|
924,200
|
|
|
10/20/2022
|
-0.08 / -2.05%
|
3.86
|
3.92
|
3.68
|
3.83
|
3.78
|
3.83
|
685,500
|
|
|
10/19/2022
|
-0.09 / -2.25%
|
4.00
|
4.03
|
3.85
|
3.91
|
3.94
|
3.91
|
352,800
|
|
|
10/18/2022
|
+0.14 / +3.63%
|
3.98
|
4.10
|
3.92
|
4.00
|
3.99
|
4.00
|
698,900
|
|
|
10/17/2022
|
-0.13 / -3.26%
|
3.99
|
3.99
|
3.80
|
3.86
|
3.84
|
3.86
|
680,100
|
|
|
10/14/2022
|
+0.07 / +1.79%
|
3.93
|
4.06
|
3.93
|
3.99
|
3.99
|
3.99
|
554,900
|
|
|
10/13/2022
|
-0.03 / -0.76%
|
3.98
|
4.00
|
3.90
|
3.92
|
3.93
|
3.92
|
306,900
|
|
|
10/12/2022
|
+0.10 / +2.60%
|
3.86
|
4.03
|
3.82
|
3.95
|
3.95
|
3.95
|
438,800
|
|
|
10/11/2022
|
-0.28 / -6.78%
|
4.19
|
4.19
|
3.85
|
3.85
|
3.98
|
3.85
|
618,500
|
|
|
10/10/2022
|
+0.27 / +6.99%
|
3.60
|
4.13
|
3.60
|
4.13
|
3.89
|
4.13
|
738,800
|
|
|
10/7/2022
|
-0.29 / -6.99%
|
4.01
|
4.19
|
3.86
|
3.86
|
3.94
|
3.86
|
1,070,800
|
|
|
10/6/2022
|
-0.28 / -6.32%
|
4.43
|
4.43
|
4.15
|
4.15
|
4.29
|
4.15
|
449,500
|
|
|
10/5/2022
|
+0.21 / +4.98%
|
4.50
|
4.50
|
4.28
|
4.43
|
4.38
|
4.43
|
578,600
|
|
|
10/4/2022
|
-0.19 / -4.31%
|
4.59
|
4.59
|
4.22
|
4.22
|
4.39
|
4.22
|
474,300
|
|
|
10/3/2022
|
-0.33 / -6.96%
|
4.71
|
4.89
|
4.41
|
4.41
|
4.59
|
4.41
|
950,200
|
|
|
9/30/2022
|
+0.31 / +7.00%
|
4.33
|
4.74
|
4.12
|
4.74
|
4.30
|
4.74
|
1,200,600
|
|
|
9/29/2022
|
-0.07 / -1.56%
|
4.70
|
4.70
|
4.43
|
4.43
|
4.52
|
4.43
|
406,700
|
|
|
9/28/2022
|
0.00 / 0.00%
|
4.50
|
4.57
|
4.33
|
4.50
|
4.45
|
4.50
|
766,100
|
|
|
9/27/2022
|
-0.20 / -4.26%
|
4.70
|
4.72
|
4.50
|
4.50
|
4.58
|
4.50
|
1,092,800
|
|
|
9/26/2022
|
-0.19 / -3.89%
|
4.81
|
4.88
|
4.56
|
4.70
|
4.68
|
4.70
|
701,700
|
|
|
9/23/2022
|
0.00 / 0.00%
|
4.86
|
5.15
|
4.85
|
4.89
|
4.99
|
4.89
|
754,900
|
|
|
9/22/2022
|
+0.23 / +4.94%
|
4.66
|
4.90
|
4.66
|
4.89
|
4.78
|
4.89
|
416,100
|
|
|
9/21/2022
|
-0.09 / -1.89%
|
4.70
|
4.75
|
4.66
|
4.66
|
4.70
|
4.66
|
488,000
|
|
|
9/20/2022
|
0.00 / 0.00%
|
4.89
|
4.89
|
4.60
|
4.75
|
4.74
|
4.75
|
381,400
|
|
|
9/19/2022
|
-0.30 / -5.94%
|
5.10
|
5.10
|
4.75
|
4.75
|
4.88
|
4.75
|
911,200
|
|
|
9/16/2022
|
-0.14 / -2.70%
|
5.19
|
5.25
|
5.04
|
5.05
|
5.12
|
5.05
|
543,900
|
|
|
9/15/2022
|
+0.13 / +2.57%
|
5.06
|
5.27
|
5.06
|
5.19
|
5.21
|
5.19
|
552,000
|
|
|
9/14/2022
|
-0.06 / -1.17%
|
5.01
|
5.13
|
5.01
|
5.06
|
5.06
|
5.06
|
458,100
|
|
|
9/13/2022
|
-0.01 / -0.19%
|
5.15
|
5.20
|
5.11
|
5.12
|
5.15
|
5.12
|
284,300
|
|
|