|
Closing price on 12/5/2023
|
|
| Open |
3.30 |
| High |
3.32 |
| Low |
3.25 |
| Volume |
446,500 |
| Split-adjusted Price |
3.27 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2023
|
+0.01 / +0.31%
|
3.30
|
3.32
|
3.25
|
3.27
|
3.29
|
3.27
|
446,500
|
|
|
12/4/2023
|
+0.06 / +1.88%
|
3.25
|
3.28
|
3.22
|
3.26
|
3.25
|
3.26
|
353,800
|
|
|
12/1/2023
|
+0.01 / +0.31%
|
3.20
|
3.24
|
3.18
|
3.20
|
3.20
|
3.20
|
649,500
|
|
|
11/30/2023
|
-0.06 / -1.85%
|
3.27
|
3.27
|
3.19
|
3.19
|
3.23
|
3.19
|
324,500
|
|
|
11/29/2023
|
+0.01 / +0.31%
|
3.24
|
3.30
|
3.22
|
3.25
|
3.25
|
3.25
|
187,600
|
|
|
11/28/2023
|
-0.01 / -0.31%
|
3.25
|
3.25
|
3.17
|
3.24
|
3.20
|
3.24
|
248,100
|
|
|
11/27/2023
|
-0.08 / -2.40%
|
3.33
|
3.35
|
3.25
|
3.25
|
3.31
|
3.25
|
661,600
|
|
|
11/24/2023
|
-0.02 / -0.60%
|
3.35
|
3.35
|
3.22
|
3.33
|
3.28
|
3.33
|
617,200
|
|
|
11/23/2023
|
0.00 / 0.00%
|
3.36
|
3.44
|
3.34
|
3.35
|
3.38
|
3.35
|
847,600
|
|
|
11/22/2023
|
+0.02 / +0.60%
|
3.34
|
3.36
|
3.30
|
3.35
|
3.33
|
3.35
|
322,100
|
|
|
11/21/2023
|
+0.03 / +0.91%
|
3.31
|
3.40
|
3.30
|
3.33
|
3.32
|
3.33
|
326,700
|
|
|
11/20/2023
|
-0.04 / -1.20%
|
3.30
|
3.33
|
3.28
|
3.30
|
3.30
|
3.30
|
5,978,300
|
|
|
11/17/2023
|
+0.04 / +1.21%
|
3.30
|
3.45
|
3.30
|
3.34
|
3.37
|
3.34
|
984,200
|
|
|
11/16/2023
|
0.00 / 0.00%
|
3.33
|
3.33
|
3.28
|
3.30
|
3.30
|
3.30
|
211,400
|
|
|
11/15/2023
|
+0.05 / +1.54%
|
3.29
|
3.33
|
3.28
|
3.30
|
3.30
|
3.30
|
649,000
|
|
|
11/14/2023
|
+0.02 / +0.62%
|
3.28
|
3.28
|
3.23
|
3.25
|
3.25
|
3.25
|
149,800
|
|
|
11/13/2023
|
0.00 / 0.00%
|
3.24
|
3.26
|
3.20
|
3.23
|
3.23
|
3.23
|
387,500
|
|
|
11/10/2023
|
-0.05 / -1.52%
|
3.28
|
3.29
|
3.20
|
3.23
|
3.24
|
3.23
|
354,700
|
|
|
11/9/2023
|
+0.04 / +1.23%
|
3.28
|
3.35
|
3.25
|
3.28
|
3.30
|
3.28
|
708,700
|
|
|
11/8/2023
|
+0.07 / +2.21%
|
3.20
|
3.27
|
3.16
|
3.24
|
3.21
|
3.24
|
297,500
|
|
|
11/7/2023
|
-0.07 / -2.16%
|
3.21
|
3.25
|
3.16
|
3.17
|
3.20
|
3.17
|
419,300
|
|
|
11/6/2023
|
+0.06 / +1.89%
|
3.36
|
3.39
|
3.20
|
3.24
|
3.26
|
3.24
|
321,400
|
|
|
11/3/2023
|
+0.02 / +0.63%
|
3.25
|
3.25
|
3.11
|
3.18
|
3.17
|
3.18
|
330,700
|
|
|
11/2/2023
|
+0.20 / +6.76%
|
3.01
|
3.16
|
3.00
|
3.16
|
3.08
|
3.16
|
627,200
|
|
|
11/1/2023
|
+0.01 / +0.34%
|
2.95
|
2.99
|
2.85
|
2.96
|
2.93
|
2.96
|
452,800
|
|
|
10/31/2023
|
-0.13 / -4.22%
|
3.10
|
3.15
|
2.95
|
2.95
|
3.06
|
2.95
|
369,400
|
|
|
10/30/2023
|
-0.03 / -0.96%
|
3.15
|
3.15
|
3.08
|
3.08
|
3.10
|
3.08
|
135,600
|
|
|
10/27/2023
|
+0.02 / +0.65%
|
3.19
|
3.21
|
3.05
|
3.11
|
3.11
|
3.11
|
358,600
|
|
|
10/26/2023
|
-0.21 / -6.36%
|
3.30
|
3.30
|
3.09
|
3.09
|
3.16
|
3.09
|
681,400
|
|
|
10/25/2023
|
0.00 / 0.00%
|
3.32
|
3.37
|
3.30
|
3.30
|
3.33
|
3.30
|
214,900
|
|
|