|
Closing price on 12/6/2021
|
|
| Open |
9.50 |
| High |
9.69 |
| Low |
8.84 |
| Volume |
4,117,700 |
| Split-adjusted Price |
8.86 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/16/2021
|
-0.39 / -4.65%
|
8.22
|
8.30
|
7.84
|
7.99
|
8.04
|
7.99
|
4,294,200
|
|
|
11/15/2021
|
+0.34 / +4.23%
|
8.05
|
8.55
|
7.90
|
8.38
|
8.22
|
8.38
|
5,843,500
|
|
|
11/12/2021
|
+0.25 / +3.21%
|
7.75
|
8.19
|
7.72
|
8.04
|
7.91
|
8.04
|
4,702,800
|
|
|
11/11/2021
|
+0.14 / +1.83%
|
7.90
|
8.15
|
7.57
|
7.79
|
7.85
|
7.79
|
5,231,300
|
|
|
11/10/2021
|
+0.50 / +6.99%
|
7.15
|
7.65
|
7.07
|
7.65
|
7.38
|
7.65
|
5,465,000
|
|
|
11/9/2021
|
-0.09 / -1.24%
|
7.38
|
7.38
|
7.11
|
7.15
|
7.17
|
7.15
|
2,733,600
|
|
|
11/8/2021
|
+0.05 / +0.70%
|
7.22
|
7.37
|
7.20
|
7.24
|
7.26
|
7.24
|
2,090,200
|
|
|
11/5/2021
|
+0.15 / +2.13%
|
7.14
|
7.20
|
7.00
|
7.19
|
7.11
|
7.19
|
2,273,000
|
|
|
11/4/2021
|
+0.04 / +0.57%
|
7.00
|
7.12
|
6.80
|
7.04
|
7.01
|
7.04
|
2,416,100
|
|
|
11/3/2021
|
-0.49 / -6.54%
|
7.51
|
7.65
|
6.97
|
7.00
|
7.30
|
7.00
|
4,459,500
|
|
|
11/2/2021
|
+0.08 / +1.08%
|
7.40
|
7.55
|
7.36
|
7.49
|
7.44
|
7.49
|
4,276,600
|
|
|
11/1/2021
|
+0.09 / +1.23%
|
7.22
|
7.78
|
7.21
|
7.41
|
7.44
|
7.41
|
4,643,400
|
|
|
10/29/2021
|
+0.23 / +3.24%
|
7.10
|
7.40
|
7.05
|
7.32
|
7.19
|
7.32
|
3,558,200
|
|
|
10/28/2021
|
-0.06 / -0.84%
|
7.20
|
7.34
|
7.09
|
7.09
|
7.15
|
7.09
|
2,330,300
|
|
|
10/27/2021
|
+0.08 / +1.13%
|
7.15
|
7.45
|
7.07
|
7.15
|
7.23
|
7.15
|
2,704,500
|
|
|
10/26/2021
|
-0.03 / -0.42%
|
7.25
|
7.29
|
7.04
|
7.07
|
7.11
|
7.07
|
2,158,800
|
|
|
|