|
Closing price on 11/20/2023
|
|
| Open |
3.30 |
| High |
3.33 |
| Low |
3.28 |
| Volume |
5,978,300 |
| Split-adjusted Price |
3.30 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2023
|
-0.04 / -1.20%
|
3.30
|
3.33
|
3.28
|
3.30
|
3.30
|
3.30
|
5,978,300
|
|
|
11/17/2023
|
+0.04 / +1.21%
|
3.30
|
3.45
|
3.30
|
3.34
|
3.37
|
3.34
|
984,200
|
|
|
11/16/2023
|
0.00 / 0.00%
|
3.33
|
3.33
|
3.28
|
3.30
|
3.30
|
3.30
|
211,400
|
|
|
11/15/2023
|
+0.05 / +1.54%
|
3.29
|
3.33
|
3.28
|
3.30
|
3.30
|
3.30
|
649,000
|
|
|
11/14/2023
|
+0.02 / +0.62%
|
3.28
|
3.28
|
3.23
|
3.25
|
3.25
|
3.25
|
149,800
|
|
|
11/13/2023
|
0.00 / 0.00%
|
3.24
|
3.26
|
3.20
|
3.23
|
3.23
|
3.23
|
387,500
|
|
|
11/10/2023
|
-0.05 / -1.52%
|
3.28
|
3.29
|
3.20
|
3.23
|
3.24
|
3.23
|
354,700
|
|
|
11/9/2023
|
+0.04 / +1.23%
|
3.28
|
3.35
|
3.25
|
3.28
|
3.30
|
3.28
|
708,700
|
|
|
11/8/2023
|
+0.07 / +2.21%
|
3.20
|
3.27
|
3.16
|
3.24
|
3.21
|
3.24
|
297,500
|
|
|
11/7/2023
|
-0.07 / -2.16%
|
3.21
|
3.25
|
3.16
|
3.17
|
3.20
|
3.17
|
419,300
|
|
|
11/6/2023
|
+0.06 / +1.89%
|
3.36
|
3.39
|
3.20
|
3.24
|
3.26
|
3.24
|
321,400
|
|
|
11/3/2023
|
+0.02 / +0.63%
|
3.25
|
3.25
|
3.11
|
3.18
|
3.17
|
3.18
|
330,700
|
|
|
11/2/2023
|
+0.20 / +6.76%
|
3.01
|
3.16
|
3.00
|
3.16
|
3.08
|
3.16
|
627,200
|
|
|
11/1/2023
|
+0.01 / +0.34%
|
2.95
|
2.99
|
2.85
|
2.96
|
2.93
|
2.96
|
452,800
|
|
|
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
|
|
|