|
Closing price on 12/29/2022
|
|
| Open |
3.15 |
| High |
3.18 |
| Low |
3.05 |
| Volume |
122,900 |
| Split-adjusted Price |
3.10 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2022
|
-0.05 / -1.59%
|
3.15
|
3.18
|
3.05
|
3.10
|
3.11
|
3.10
|
122,900
|
|
|
12/28/2022
|
+0.02 / +0.64%
|
3.10
|
3.34
|
3.10
|
3.15
|
3.16
|
3.15
|
160,500
|
|
|
12/27/2022
|
+0.20 / +6.83%
|
2.91
|
3.13
|
2.91
|
3.13
|
3.02
|
3.13
|
380,200
|
|
|
12/26/2022
|
-0.17 / -5.48%
|
3.08
|
3.10
|
2.93
|
2.93
|
3.04
|
2.93
|
389,900
|
|
|
12/23/2022
|
-0.01 / -0.32%
|
3.09
|
3.19
|
3.09
|
3.10
|
3.11
|
3.10
|
5,881,900
|
|
|
12/22/2022
|
0.00 / 0.00%
|
3.24
|
3.24
|
3.07
|
3.11
|
3.15
|
3.11
|
598,670
|
|
|
12/21/2022
|
-0.09 / -2.81%
|
3.35
|
3.35
|
3.01
|
3.11
|
3.13
|
3.11
|
407,200
|
|
|
12/20/2022
|
-0.15 / -4.48%
|
3.32
|
3.36
|
3.16
|
3.20
|
3.21
|
3.20
|
782,300
|
|
|
12/19/2022
|
-0.07 / -2.05%
|
3.42
|
3.59
|
3.35
|
3.35
|
3.47
|
3.35
|
589,800
|
|
|
12/16/2022
|
-0.01 / -0.29%
|
3.39
|
3.45
|
3.33
|
3.42
|
3.42
|
3.42
|
519,500
|
|
|
12/15/2022
|
+0.01 / +0.29%
|
3.65
|
3.65
|
3.42
|
3.43
|
3.57
|
3.43
|
959,400
|
|
|
12/14/2022
|
+0.22 / +6.88%
|
3.34
|
3.42
|
3.22
|
3.42
|
3.36
|
3.42
|
874,300
|
|
|
12/13/2022
|
+0.12 / +3.90%
|
3.25
|
3.25
|
3.00
|
3.20
|
3.09
|
3.20
|
1,094,700
|
|
|
12/12/2022
|
-0.23 / -6.95%
|
3.45
|
3.48
|
3.08
|
3.08
|
3.34
|
3.08
|
658,100
|
|
|
12/9/2022
|
-0.09 / -2.65%
|
3.58
|
3.58
|
3.31
|
3.31
|
3.38
|
3.31
|
644,800
|
|
|
12/8/2022
|
-0.09 / -2.58%
|
3.50
|
3.66
|
3.40
|
3.40
|
3.50
|
3.40
|
1,151,800
|
|
|
12/7/2022
|
-0.26 / -6.93%
|
3.72
|
3.72
|
3.49
|
3.49
|
3.54
|
3.49
|
1,000,400
|
|
|
12/6/2022
|
+0.22 / +6.23%
|
3.53
|
3.77
|
3.47
|
3.75
|
3.71
|
3.75
|
2,964,100
|
|
|
12/5/2022
|
+0.03 / +0.86%
|
3.56
|
3.65
|
3.50
|
3.53
|
3.55
|
3.53
|
857,500
|
|
|
12/2/2022
|
+0.06 / +1.74%
|
3.40
|
3.58
|
3.36
|
3.50
|
3.45
|
3.50
|
558,200
|
|
|
12/1/2022
|
+0.07 / +2.08%
|
3.45
|
3.60
|
3.40
|
3.44
|
3.55
|
3.44
|
1,301,100
|
|
|
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
|
|
|