|
Closing price on 12/28/2021
|
|
| Open |
9.51 |
| High |
10.25 |
| Low |
9.45 |
| Volume |
11,696,300 |
| Split-adjusted Price |
10.25 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2021
|
+0.66 / +6.88%
|
9.51
|
10.25
|
9.45
|
10.25
|
9.93
|
10.25
|
11,696,300
|
|
|
12/27/2021
|
+0.03 / +0.31%
|
9.56
|
9.90
|
9.30
|
9.59
|
9.56
|
9.59
|
4,903,500
|
|
|
12/24/2021
|
-0.33 / -3.34%
|
9.80
|
10.20
|
9.41
|
9.56
|
9.80
|
9.56
|
4,369,400
|
|
|
12/23/2021
|
-0.36 / -3.51%
|
10.25
|
10.30
|
9.60
|
9.89
|
10.00
|
9.89
|
8,213,500
|
|
|
12/22/2021
|
+0.64 / +6.66%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
2,399,200
|
|
|
12/21/2021
|
+0.62 / +6.90%
|
8.97
|
9.61
|
8.95
|
9.61
|
9.38
|
9.61
|
6,579,200
|
|
|
12/20/2021
|
-0.17 / -1.86%
|
9.15
|
9.28
|
8.98
|
8.99
|
9.10
|
8.99
|
3,379,100
|
|
|
12/17/2021
|
-0.04 / -0.43%
|
9.35
|
9.45
|
9.14
|
9.16
|
9.27
|
9.16
|
3,464,100
|
|
|
12/16/2021
|
+0.20 / +2.22%
|
9.00
|
9.46
|
8.99
|
9.20
|
9.24
|
9.20
|
4,175,600
|
|
|
12/15/2021
|
-0.10 / -1.10%
|
9.02
|
9.13
|
8.95
|
9.00
|
9.03
|
9.00
|
2,434,700
|
|
|
12/14/2021
|
-0.05 / -0.55%
|
9.16
|
9.22
|
9.00
|
9.10
|
9.14
|
9.10
|
2,755,600
|
|
|
12/13/2021
|
+0.23 / +2.58%
|
8.93
|
9.29
|
8.93
|
9.15
|
9.18
|
9.15
|
2,844,000
|
|
|
12/10/2021
|
-0.20 / -2.19%
|
9.12
|
9.12
|
8.90
|
8.92
|
9.01
|
8.92
|
2,220,000
|
|
|
12/9/2021
|
+0.12 / +1.33%
|
8.80
|
9.21
|
8.80
|
9.12
|
9.07
|
9.12
|
2,367,500
|
|
|
12/8/2021
|
-0.16 / -1.75%
|
9.17
|
9.30
|
9.00
|
9.00
|
9.13
|
9.00
|
2,248,800
|
|
|
12/7/2021
|
+0.30 / +3.39%
|
9.00
|
9.30
|
8.80
|
9.16
|
9.03
|
9.16
|
2,882,300
|
|
|
12/6/2021
|
-0.64 / -6.74%
|
9.50
|
9.69
|
8.84
|
8.86
|
9.19
|
8.86
|
4,117,700
|
|
|
12/3/2021
|
-0.38 / -3.85%
|
9.70
|
10.35
|
9.50
|
9.50
|
9.88
|
9.50
|
3,247,900
|
|
|
12/2/2021
|
+0.08 / +0.82%
|
9.59
|
10.30
|
9.20
|
9.88
|
9.56
|
9.88
|
7,744,400
|
|
|
12/1/2021
|
+0.22 / +2.30%
|
10.25
|
10.25
|
9.60
|
9.80
|
9.96
|
9.80
|
9,137,200
|
|
|
11/30/2021
|
+0.62 / +6.92%
|
9.58
|
9.58
|
9.58
|
9.58
|
9.58
|
9.58
|
1,807,900
|
|
|
11/29/2021
|
+0.58 / +6.92%
|
8.30
|
8.96
|
8.25
|
8.96
|
8.84
|
8.96
|
2,049,800
|
|
|
11/26/2021
|
+0.08 / +0.96%
|
8.25
|
8.69
|
8.23
|
8.38
|
8.40
|
8.38
|
2,885,400
|
|
|
11/25/2021
|
-0.20 / -2.35%
|
8.40
|
8.58
|
8.19
|
8.30
|
8.32
|
8.30
|
4,933,200
|
|
|
11/24/2021
|
0.00 / 0.00%
|
8.50
|
8.90
|
8.49
|
8.50
|
8.64
|
8.50
|
3,195,300
|
|
|
11/23/2021
|
-0.04 / -0.47%
|
8.11
|
8.50
|
7.95
|
8.50
|
8.20
|
8.50
|
4,183,800
|
|
|
11/22/2021
|
-0.64 / -6.97%
|
9.41
|
9.49
|
8.54
|
8.54
|
8.93
|
8.54
|
6,189,700
|
|
|
11/19/2021
|
+0.56 / +6.50%
|
9.22
|
9.22
|
8.55
|
9.18
|
9.11
|
9.18
|
10,493,600
|
|
|
11/18/2021
|
+0.56 / +6.95%
|
8.20
|
8.62
|
8.09
|
8.62
|
8.43
|
8.62
|
6,603,800
|
|
|
11/17/2021
|
+0.07 / +0.88%
|
7.81
|
8.30
|
7.81
|
8.06
|
8.04
|
8.06
|
3,345,200
|
|
|
|