|
Closing price on 11/8/2022
|
|
| Open |
2.85 |
| High |
3.04 |
| Low |
2.80 |
| Volume |
767,900 |
| Split-adjusted Price |
3.04 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/19/2022
|
-0.09 / -2.25%
|
4.00
|
4.03
|
3.85
|
3.91
|
3.94
|
3.91
|
352,800
|
|
|
10/18/2022
|
+0.14 / +3.63%
|
3.98
|
4.10
|
3.92
|
4.00
|
3.99
|
4.00
|
698,900
|
|
|
10/17/2022
|
-0.13 / -3.26%
|
3.99
|
3.99
|
3.80
|
3.86
|
3.84
|
3.86
|
680,100
|
|
|
10/14/2022
|
+0.07 / +1.79%
|
3.93
|
4.06
|
3.93
|
3.99
|
3.99
|
3.99
|
554,900
|
|
|
10/13/2022
|
-0.03 / -0.76%
|
3.98
|
4.00
|
3.90
|
3.92
|
3.93
|
3.92
|
306,900
|
|
|
10/12/2022
|
+0.10 / +2.60%
|
3.86
|
4.03
|
3.82
|
3.95
|
3.95
|
3.95
|
438,800
|
|
|
10/11/2022
|
-0.28 / -6.78%
|
4.19
|
4.19
|
3.85
|
3.85
|
3.98
|
3.85
|
618,500
|
|
|
10/10/2022
|
+0.27 / +6.99%
|
3.60
|
4.13
|
3.60
|
4.13
|
3.89
|
4.13
|
738,800
|
|
|
10/7/2022
|
-0.29 / -6.99%
|
4.01
|
4.19
|
3.86
|
3.86
|
3.94
|
3.86
|
1,070,800
|
|
|
10/6/2022
|
-0.28 / -6.32%
|
4.43
|
4.43
|
4.15
|
4.15
|
4.29
|
4.15
|
449,500
|
|
|
10/5/2022
|
+0.21 / +4.98%
|
4.50
|
4.50
|
4.28
|
4.43
|
4.38
|
4.43
|
578,600
|
|
|
10/4/2022
|
-0.19 / -4.31%
|
4.59
|
4.59
|
4.22
|
4.22
|
4.39
|
4.22
|
474,300
|
|
|
10/3/2022
|
-0.33 / -6.96%
|
4.71
|
4.89
|
4.41
|
4.41
|
4.59
|
4.41
|
950,200
|
|
|
9/30/2022
|
+0.31 / +7.00%
|
4.33
|
4.74
|
4.12
|
4.74
|
4.30
|
4.74
|
1,200,600
|
|
|
9/29/2022
|
-0.07 / -1.56%
|
4.70
|
4.70
|
4.43
|
4.43
|
4.52
|
4.43
|
406,700
|
|
|
9/28/2022
|
0.00 / 0.00%
|
4.50
|
4.57
|
4.33
|
4.50
|
4.45
|
4.50
|
766,100
|
|
|