|
Closing price on 10/30/2025
|
|
| Open |
8.28 |
| High |
8.28 |
| Low |
7.96 |
| Volume |
85,700 |
| Split-adjusted Price |
8.28 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/27/2025
|
-0.24 / -2.94%
|
8.00
|
8.10
|
7.90
|
7.91
|
7.97
|
7.91
|
145,300
|
|
|
10/24/2025
|
-0.10 / -1.21%
|
8.17
|
8.17
|
7.88
|
8.15
|
8.01
|
8.15
|
189,800
|
|
|
10/23/2025
|
+0.05 / +0.61%
|
8.10
|
8.25
|
7.93
|
8.25
|
8.07
|
8.25
|
176,800
|
|
|
10/22/2025
|
+0.27 / +3.40%
|
8.28
|
8.28
|
7.85
|
8.20
|
7.98
|
8.20
|
258,500
|
|
|
10/21/2025
|
-0.15 / -1.86%
|
7.81
|
8.10
|
7.73
|
7.93
|
7.87
|
7.93
|
290,400
|
|
|
10/20/2025
|
-0.14 / -1.70%
|
8.06
|
8.19
|
7.69
|
8.08
|
7.98
|
8.08
|
318,700
|
|
|
10/17/2025
|
-0.13 / -1.56%
|
8.35
|
8.35
|
8.13
|
8.22
|
8.23
|
8.22
|
252,100
|
|
|
10/16/2025
|
0.00 / 0.00%
|
8.40
|
8.49
|
8.20
|
8.35
|
8.25
|
8.35
|
260,700
|
|
|
10/15/2025
|
-0.07 / -0.83%
|
8.42
|
8.55
|
8.25
|
8.35
|
8.37
|
8.35
|
293,100
|
|
|
10/14/2025
|
-0.29 / -3.33%
|
8.56
|
8.71
|
8.41
|
8.42
|
8.49
|
8.42
|
272,900
|
|
|
10/13/2025
|
+0.08 / +0.93%
|
8.50
|
8.83
|
8.36
|
8.71
|
8.63
|
8.71
|
615,800
|
|
|
10/10/2025
|
-0.15 / -1.71%
|
8.50
|
8.81
|
8.50
|
8.63
|
8.64
|
8.63
|
444,600
|
|
|
10/9/2025
|
-0.08 / -0.90%
|
9.00
|
9.00
|
8.60
|
8.78
|
8.70
|
8.78
|
535,700
|
|
|
10/8/2025
|
+0.08 / +0.91%
|
9.07
|
9.10
|
8.42
|
8.86
|
8.81
|
8.86
|
776,200
|
|
|
10/7/2025
|
+0.57 / +6.94%
|
8.68
|
8.78
|
8.30
|
8.78
|
8.72
|
8.78
|
1,294,500
|
|
|
10/6/2025
|
+0.53 / +6.90%
|
7.90
|
8.21
|
7.71
|
8.21
|
8.16
|
8.21
|
834,900
|
|
|
10/3/2025
|
-0.07 / -0.90%
|
7.44
|
7.89
|
7.44
|
7.68
|
7.68
|
7.68
|
268,500
|
|
|
10/2/2025
|
-0.55 / -6.63%
|
8.30
|
8.30
|
7.72
|
7.75
|
7.94
|
7.75
|
655,100
|
|
|
10/1/2025
|
-0.10 / -1.19%
|
8.26
|
8.49
|
8.20
|
8.30
|
8.30
|
8.30
|
386,600
|
|
|
9/30/2025
|
-0.15 / -1.75%
|
8.75
|
8.75
|
8.01
|
8.40
|
8.33
|
8.40
|
562,700
|
|
|
9/29/2025
|
-0.15 / -1.72%
|
8.71
|
8.90
|
8.51
|
8.55
|
8.69
|
8.55
|
695,100
|
|
|
9/26/2025
|
-0.30 / -3.33%
|
8.61
|
9.05
|
8.61
|
8.70
|
8.80
|
8.70
|
709,100
|
|
|
9/25/2025
|
+0.48 / +5.63%
|
9.07
|
9.10
|
8.79
|
9.00
|
8.94
|
9.00
|
919,800
|
|
|
9/24/2025
|
+0.55 / +6.90%
|
8.49
|
8.52
|
8.02
|
8.52
|
8.51
|
8.52
|
935,200
|
|
|
9/23/2025
|
+0.52 / +6.98%
|
7.46
|
7.97
|
7.45
|
7.97
|
7.87
|
7.97
|
718,200
|
|
|
9/22/2025
|
-0.28 / -3.62%
|
7.73
|
7.80
|
7.19
|
7.45
|
7.47
|
7.45
|
522,000
|
|
|
9/19/2025
|
+0.13 / +1.71%
|
7.60
|
7.95
|
7.39
|
7.73
|
7.72
|
7.73
|
711,600
|
|
|