|
Closing price on 11/3/2021
|
|
| Open |
7.51 |
| High |
7.65 |
| Low |
6.97 |
| Volume |
4,459,500 |
| Split-adjusted Price |
7.00 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2021
|
-0.49 / -6.54%
|
7.51
|
7.65
|
6.97
|
7.00
|
7.30
|
7.00
|
4,459,500
|
|
|
11/2/2021
|
+0.08 / +1.08%
|
7.40
|
7.55
|
7.36
|
7.49
|
7.44
|
7.49
|
4,276,600
|
|
|
11/1/2021
|
+0.09 / +1.23%
|
7.22
|
7.78
|
7.21
|
7.41
|
7.44
|
7.41
|
4,643,400
|
|
|
10/29/2021
|
+0.23 / +3.24%
|
7.10
|
7.40
|
7.05
|
7.32
|
7.19
|
7.32
|
3,558,200
|
|
|
10/28/2021
|
-0.06 / -0.84%
|
7.20
|
7.34
|
7.09
|
7.09
|
7.15
|
7.09
|
2,330,300
|
|
|
10/27/2021
|
+0.08 / +1.13%
|
7.15
|
7.45
|
7.07
|
7.15
|
7.23
|
7.15
|
2,704,500
|
|
|
10/26/2021
|
-0.03 / -0.42%
|
7.25
|
7.29
|
7.04
|
7.07
|
7.11
|
7.07
|
2,158,800
|
|
|
10/25/2021
|
+0.11 / +1.57%
|
6.90
|
7.35
|
6.75
|
7.10
|
7.04
|
7.10
|
3,789,900
|
|
|
10/22/2021
|
-0.14 / -1.96%
|
7.05
|
7.13
|
6.90
|
6.99
|
7.03
|
6.99
|
2,564,500
|
|
|
10/21/2021
|
+0.08 / +1.13%
|
7.46
|
7.46
|
7.08
|
7.13
|
7.17
|
7.13
|
2,592,900
|
|
|
10/20/2021
|
+0.46 / +6.98%
|
6.74
|
7.05
|
6.69
|
7.05
|
7.00
|
7.05
|
6,267,700
|
|
|
10/19/2021
|
+0.08 / +1.23%
|
6.52
|
6.72
|
6.45
|
6.59
|
6.60
|
6.59
|
2,927,410
|
|
|
10/18/2021
|
-0.09 / -1.36%
|
6.72
|
6.74
|
6.51
|
6.51
|
6.62
|
6.51
|
2,075,100
|
|
|
10/15/2021
|
-0.10 / -1.49%
|
6.85
|
6.85
|
6.51
|
6.60
|
6.75
|
6.60
|
1,730,000
|
|
|
10/14/2021
|
+0.20 / +3.08%
|
6.52
|
6.75
|
6.50
|
6.70
|
6.59
|
6.70
|
2,628,100
|
|
|
10/13/2021
|
+0.01 / +0.15%
|
6.50
|
6.75
|
6.46
|
6.50
|
6.61
|
6.50
|
3,878,400
|
|
|
10/12/2021
|
-0.07 / -1.07%
|
6.70
|
6.70
|
6.46
|
6.49
|
6.54
|
6.49
|
1,832,600
|
|
|
10/11/2021
|
-0.23 / -3.39%
|
6.75
|
6.77
|
6.50
|
6.56
|
6.60
|
6.56
|
2,062,900
|
|
|
10/8/2021
|
-0.12 / -1.74%
|
6.91
|
6.99
|
6.70
|
6.79
|
6.82
|
6.79
|
2,089,400
|
|
|
10/7/2021
|
-0.01 / -0.14%
|
6.91
|
7.10
|
6.62
|
6.91
|
6.84
|
6.91
|
2,738,000
|
|
|
10/6/2021
|
+0.18 / +2.67%
|
7.10
|
7.16
|
6.85
|
6.92
|
6.99
|
6.92
|
2,812,900
|
|
|
10/5/2021
|
+0.44 / +6.98%
|
6.38
|
6.74
|
6.35
|
6.74
|
6.60
|
6.74
|
1,592,800
|
|
|
10/4/2021
|
0.00 / 0.00%
|
6.35
|
6.57
|
6.22
|
6.30
|
6.39
|
6.30
|
2,638,100
|
|
|
10/1/2021
|
-0.43 / -6.39%
|
6.61
|
6.68
|
6.30
|
6.30
|
6.51
|
6.30
|
2,965,230
|
|
|
9/30/2021
|
+0.12 / +1.82%
|
6.62
|
6.85
|
6.62
|
6.73
|
6.73
|
6.73
|
1,726,000
|
|
|
9/29/2021
|
-0.24 / -3.50%
|
6.85
|
6.85
|
6.42
|
6.61
|
6.59
|
6.61
|
2,324,500
|
|
|
9/28/2021
|
+0.24 / +3.63%
|
6.15
|
6.90
|
6.15
|
6.85
|
6.33
|
6.85
|
7,646,400
|
|
|
9/27/2021
|
-0.49 / -6.90%
|
6.61
|
7.10
|
6.61
|
6.61
|
6.72
|
6.61
|
4,717,500
|
|
|
9/24/2021
|
-0.53 / -6.95%
|
7.30
|
7.63
|
7.10
|
7.10
|
7.18
|
7.10
|
7,783,700
|
|
|
9/23/2021
|
-0.57 / -6.95%
|
8.77
|
8.77
|
7.63
|
7.63
|
8.06
|
7.63
|
15,707,100
|
|
|
|