|
Closing price on 10/31/2023
|
|
| Open |
3.10 |
| High |
3.15 |
| Low |
2.95 |
| Volume |
369,400 |
| Split-adjusted Price |
2.95 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2023
|
-0.13 / -4.22%
|
3.10
|
3.15
|
2.95
|
2.95
|
3.06
|
2.95
|
369,400
|
|
|
10/30/2023
|
-0.03 / -0.96%
|
3.15
|
3.15
|
3.08
|
3.08
|
3.10
|
3.08
|
135,600
|
|
|
10/27/2023
|
+0.02 / +0.65%
|
3.19
|
3.21
|
3.05
|
3.11
|
3.11
|
3.11
|
358,600
|
|
|
10/26/2023
|
-0.21 / -6.36%
|
3.30
|
3.30
|
3.09
|
3.09
|
3.16
|
3.09
|
681,400
|
|
|
10/25/2023
|
0.00 / 0.00%
|
3.32
|
3.37
|
3.30
|
3.30
|
3.33
|
3.30
|
214,900
|
|
|
10/24/2023
|
+0.02 / +0.61%
|
3.37
|
3.37
|
3.27
|
3.30
|
3.30
|
3.30
|
111,000
|
|
|
10/23/2023
|
-0.02 / -0.61%
|
3.30
|
3.35
|
3.28
|
3.28
|
3.31
|
3.28
|
172,700
|
|
|
10/20/2023
|
+0.09 / +2.80%
|
3.35
|
3.35
|
3.20
|
3.30
|
3.25
|
3.30
|
190,200
|
|
|
10/19/2023
|
-0.04 / -1.23%
|
3.29
|
3.29
|
3.21
|
3.21
|
3.23
|
3.21
|
284,900
|
|
|
10/18/2023
|
-0.15 / -4.41%
|
3.40
|
3.41
|
3.20
|
3.25
|
3.34
|
3.25
|
391,300
|
|
|
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
|
|
|