|
Closing price on 11/30/2022
|
|
| Open |
3.41 |
| High |
3.50 |
| Low |
3.31 |
| Volume |
712,400 |
| Split-adjusted Price |
3.37 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2022
|
-0.04 / -1.17%
|
3.41
|
3.50
|
3.31
|
3.37
|
3.40
|
3.37
|
712,400
|
|
|
11/29/2022
|
+0.09 / +2.71%
|
3.48
|
3.51
|
3.21
|
3.41
|
3.40
|
3.41
|
1,016,300
|
|
|
11/28/2022
|
+0.21 / +6.75%
|
3.20
|
3.32
|
3.13
|
3.32
|
3.29
|
3.32
|
1,112,400
|
|
|
11/25/2022
|
+0.08 / +2.64%
|
3.10
|
3.15
|
3.04
|
3.11
|
3.08
|
3.11
|
354,300
|
|
|
11/24/2022
|
+0.05 / +1.68%
|
2.95
|
3.05
|
2.90
|
3.03
|
2.97
|
3.03
|
329,300
|
|
|
11/23/2022
|
-0.15 / -4.79%
|
3.13
|
3.20
|
2.95
|
2.98
|
3.03
|
2.98
|
714,100
|
|
|
11/22/2022
|
+0.20 / +6.83%
|
3.09
|
3.13
|
2.94
|
3.13
|
3.12
|
3.13
|
1,307,400
|
|
|
11/21/2022
|
+0.19 / +6.93%
|
2.80
|
2.93
|
2.80
|
2.93
|
2.89
|
2.93
|
731,400
|
|
|
11/18/2022
|
+0.10 / +3.79%
|
2.64
|
2.75
|
2.60
|
2.74
|
2.67
|
2.74
|
703,600
|
|
|
11/17/2022
|
+0.17 / +6.88%
|
2.60
|
2.64
|
2.55
|
2.64
|
2.63
|
2.64
|
979,900
|
|
|
11/16/2022
|
+0.16 / +6.93%
|
2.15
|
2.47
|
2.15
|
2.47
|
2.30
|
2.47
|
1,452,900
|
|
|
11/15/2022
|
-0.17 / -6.85%
|
2.32
|
2.36
|
2.31
|
2.31
|
2.31
|
2.31
|
567,100
|
|
|
11/14/2022
|
-0.18 / -6.77%
|
2.50
|
2.60
|
2.48
|
2.48
|
2.50
|
2.48
|
841,400
|
|
|
11/11/2022
|
-0.18 / -6.34%
|
2.85
|
2.94
|
2.66
|
2.66
|
2.81
|
2.66
|
380,700
|
|
|
11/10/2022
|
-0.21 / -6.89%
|
3.04
|
3.05
|
2.84
|
2.84
|
2.90
|
2.84
|
727,400
|
|
|
11/9/2022
|
+0.01 / +0.33%
|
3.05
|
3.19
|
3.05
|
3.05
|
3.13
|
3.05
|
617,400
|
|
|
11/8/2022
|
+0.19 / +6.67%
|
2.85
|
3.04
|
2.80
|
3.04
|
2.97
|
3.04
|
767,900
|
|
|
11/7/2022
|
-0.21 / -6.86%
|
3.06
|
3.06
|
2.85
|
2.85
|
2.91
|
2.85
|
431,100
|
|
|
11/4/2022
|
-0.14 / -4.38%
|
3.20
|
3.20
|
3.00
|
3.06
|
3.07
|
3.06
|
540,400
|
|
|
11/3/2022
|
-0.05 / -1.54%
|
3.23
|
3.25
|
3.17
|
3.20
|
3.22
|
3.20
|
242,500
|
|
|
11/2/2022
|
+0.05 / +1.56%
|
3.25
|
3.29
|
3.20
|
3.25
|
3.24
|
3.25
|
223,600
|
|
|
11/1/2022
|
+0.02 / +0.63%
|
3.20
|
3.29
|
3.20
|
3.20
|
3.24
|
3.20
|
348,200
|
|
|
10/31/2022
|
-0.06 / -1.85%
|
3.29
|
3.29
|
3.16
|
3.18
|
3.23
|
3.18
|
697,400
|
|
|
10/28/2022
|
0.00 / 0.00%
|
3.29
|
3.30
|
3.20
|
3.24
|
3.25
|
3.24
|
572,200
|
|
|
10/27/2022
|
+0.16 / +5.19%
|
3.10
|
3.28
|
3.10
|
3.24
|
3.18
|
3.24
|
486,700
|
|
|
10/26/2022
|
-0.02 / -0.65%
|
3.19
|
3.19
|
3.04
|
3.08
|
3.10
|
3.08
|
567,800
|
|
|
10/25/2022
|
-0.23 / -6.91%
|
3.25
|
3.40
|
3.10
|
3.10
|
3.16
|
3.10
|
1,122,100
|
|
|
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
|
|
|