|
Closing price on 12/23/2024
|
|
| Open |
3.77 |
| High |
3.79 |
| Low |
3.70 |
| Volume |
222,600 |
| Split-adjusted Price |
3.72 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2024
|
-0.05 / -1.33%
|
3.77
|
3.79
|
3.70
|
3.72
|
3.75
|
3.72
|
222,600
|
|
|
12/20/2024
|
+0.07 / +1.89%
|
3.75
|
3.81
|
3.45
|
3.77
|
3.76
|
3.77
|
736,400
|
|
|
12/19/2024
|
-0.05 / -1.33%
|
3.72
|
3.81
|
3.65
|
3.70
|
3.75
|
3.70
|
641,300
|
|
|
12/18/2024
|
+0.24 / +6.84%
|
3.51
|
3.75
|
3.46
|
3.75
|
3.69
|
3.75
|
1,739,000
|
|
|
12/17/2024
|
+0.12 / +3.54%
|
3.39
|
3.52
|
3.34
|
3.51
|
3.49
|
3.51
|
518,400
|
|
|
12/16/2024
|
-0.09 / -2.59%
|
3.48
|
3.56
|
3.36
|
3.39
|
3.48
|
3.39
|
639,800
|
|
|
12/13/2024
|
+0.06 / +1.75%
|
3.42
|
3.52
|
3.35
|
3.48
|
3.47
|
3.48
|
780,600
|
|
|
12/12/2024
|
+0.22 / +6.88%
|
3.20
|
3.42
|
3.20
|
3.42
|
3.38
|
3.42
|
1,304,300
|
|
|
12/11/2024
|
0.00 / 0.00%
|
3.20
|
3.23
|
3.17
|
3.20
|
3.19
|
3.20
|
169,000
|
|
|
12/10/2024
|
0.00 / 0.00%
|
3.22
|
3.23
|
3.17
|
3.20
|
3.19
|
3.20
|
151,600
|
|
|
12/9/2024
|
0.00 / 0.00%
|
3.20
|
3.23
|
3.19
|
3.20
|
3.20
|
3.20
|
156,900
|
|
|
12/6/2024
|
0.00 / 0.00%
|
3.21
|
3.24
|
3.17
|
3.20
|
3.19
|
3.20
|
86,100
|
|
|
12/5/2024
|
+0.03 / +0.95%
|
3.20
|
3.23
|
3.16
|
3.20
|
3.19
|
3.20
|
181,900
|
|
|
12/4/2024
|
-0.03 / -0.94%
|
3.20
|
3.22
|
3.15
|
3.17
|
3.18
|
3.17
|
342,500
|
|
|
12/3/2024
|
+0.04 / +1.27%
|
3.16
|
3.22
|
3.16
|
3.20
|
3.19
|
3.20
|
204,400
|
|
|
12/2/2024
|
-0.07 / -2.17%
|
3.23
|
3.23
|
3.16
|
3.16
|
3.18
|
3.16
|
50,400
|
|
|
11/29/2024
|
+0.04 / +1.25%
|
3.15
|
3.25
|
3.14
|
3.23
|
3.21
|
3.23
|
288,300
|
|
|
11/28/2024
|
+0.02 / +0.63%
|
3.16
|
3.21
|
3.16
|
3.19
|
3.19
|
3.19
|
270,700
|
|
|
11/27/2024
|
-0.01 / -0.31%
|
3.15
|
3.20
|
3.14
|
3.17
|
3.16
|
3.17
|
92,100
|
|
|
11/26/2024
|
+0.10 / +3.25%
|
3.08
|
3.18
|
3.05
|
3.18
|
3.12
|
3.18
|
369,100
|
|
|
11/25/2024
|
+0.11 / +3.70%
|
3.00
|
3.08
|
2.95
|
3.08
|
3.01
|
3.08
|
607,600
|
|
|
11/22/2024
|
-0.06 / -1.98%
|
3.03
|
3.05
|
2.97
|
2.97
|
3.00
|
2.97
|
198,200
|
|
|
11/21/2024
|
0.00 / 0.00%
|
3.03
|
3.03
|
2.98
|
3.03
|
3.01
|
3.03
|
698,800
|
|
|
11/20/2024
|
-0.01 / -0.33%
|
3.04
|
3.08
|
3.00
|
3.03
|
3.03
|
3.03
|
262,800
|
|
|
11/19/2024
|
+0.01 / +0.33%
|
3.08
|
3.10
|
3.03
|
3.04
|
3.04
|
3.04
|
226,900
|
|
|
11/18/2024
|
-0.07 / -2.26%
|
3.09
|
3.12
|
3.01
|
3.03
|
3.06
|
3.03
|
105,200
|
|
|
11/15/2024
|
-0.05 / -1.59%
|
3.15
|
3.16
|
3.00
|
3.10
|
3.06
|
3.10
|
405,500
|
|
|
11/14/2024
|
-0.07 / -2.17%
|
3.22
|
3.22
|
3.15
|
3.15
|
3.18
|
3.15
|
144,500
|
|
|
11/13/2024
|
-0.01 / -0.31%
|
3.23
|
3.28
|
3.20
|
3.22
|
3.22
|
3.22
|
240,000
|
|
|
11/12/2024
|
-0.03 / -0.92%
|
3.25
|
3.29
|
3.23
|
3.23
|
3.25
|
3.23
|
96,000
|
|
|