|
Closing price on 2/16/2024
|
|
| Open |
3.64 |
| High |
3.65 |
| Low |
3.59 |
| Volume |
578,600 |
| Split-adjusted Price |
3.60 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2024
|
-0.03 / -0.83%
|
3.64
|
3.65
|
3.59
|
3.60
|
3.61
|
3.60
|
578,600
|
|
|
2/15/2024
|
-0.01 / -0.27%
|
3.64
|
3.70
|
3.59
|
3.63
|
3.61
|
3.63
|
819,300
|
|
|
2/7/2024
|
+0.03 / +0.83%
|
3.61
|
3.64
|
3.58
|
3.64
|
3.60
|
3.64
|
388,100
|
|
|
2/6/2024
|
0.00 / 0.00%
|
3.65
|
3.68
|
3.58
|
3.61
|
3.61
|
3.61
|
227,100
|
|
|
2/5/2024
|
+0.01 / +0.28%
|
3.60
|
3.70
|
3.60
|
3.61
|
3.64
|
3.61
|
585,200
|
|
|
2/2/2024
|
-0.13 / -3.49%
|
3.76
|
3.76
|
3.60
|
3.60
|
3.65
|
3.60
|
961,800
|
|
|
2/1/2024
|
+0.14 / +3.90%
|
3.83
|
3.83
|
3.70
|
3.73
|
3.75
|
3.73
|
1,967,800
|
|
|
1/31/2024
|
+0.23 / +6.85%
|
3.59
|
3.59
|
3.59
|
3.59
|
3.59
|
3.59
|
1,061,200
|
|
|
1/30/2024
|
0.00 / 0.00%
|
3.36
|
3.38
|
3.32
|
3.36
|
3.35
|
3.36
|
333,000
|
|
|
1/29/2024
|
-0.02 / -0.59%
|
3.38
|
3.42
|
3.36
|
3.36
|
3.39
|
3.36
|
147,100
|
|
|
1/26/2024
|
+0.05 / +1.50%
|
3.39
|
3.42
|
3.36
|
3.38
|
3.39
|
3.38
|
546,200
|
|
|
1/25/2024
|
0.00 / 0.00%
|
3.33
|
3.37
|
3.33
|
3.33
|
3.34
|
3.33
|
189,000
|
|
|
1/24/2024
|
0.00 / 0.00%
|
3.32
|
3.36
|
3.32
|
3.33
|
3.34
|
3.33
|
123,300
|
|
|
1/23/2024
|
+0.01 / +0.30%
|
3.33
|
3.35
|
3.30
|
3.33
|
3.32
|
3.33
|
80,400
|
|
|
1/22/2024
|
-0.04 / -1.19%
|
3.38
|
3.38
|
3.32
|
3.32
|
3.34
|
3.32
|
119,500
|
|
|
1/19/2024
|
0.00 / 0.00%
|
3.35
|
3.38
|
3.34
|
3.36
|
3.36
|
3.36
|
170,900
|
|
|
1/18/2024
|
+0.03 / +0.90%
|
3.33
|
3.36
|
3.30
|
3.36
|
3.32
|
3.36
|
131,900
|
|
|
1/17/2024
|
0.00 / 0.00%
|
3.33
|
3.35
|
3.32
|
3.33
|
3.33
|
3.33
|
213,000
|
|
|
1/16/2024
|
+0.02 / +0.60%
|
3.30
|
3.33
|
3.29
|
3.33
|
3.31
|
3.33
|
144,100
|
|
|
1/15/2024
|
0.00 / 0.00%
|
3.31
|
3.32
|
3.30
|
3.31
|
3.31
|
3.31
|
466,500
|
|
|
1/12/2024
|
-0.05 / -1.49%
|
3.37
|
3.37
|
3.20
|
3.31
|
3.30
|
3.31
|
461,700
|
|
|
1/11/2024
|
0.00 / 0.00%
|
3.36
|
3.40
|
3.34
|
3.36
|
3.36
|
3.36
|
248,800
|
|
|
1/10/2024
|
-0.04 / -1.18%
|
3.40
|
3.41
|
3.36
|
3.36
|
3.38
|
3.36
|
328,900
|
|
|
1/9/2024
|
-0.01 / -0.29%
|
3.41
|
3.44
|
3.40
|
3.40
|
3.41
|
3.40
|
231,300
|
|
|
1/8/2024
|
-0.02 / -0.58%
|
3.46
|
3.48
|
3.40
|
3.41
|
3.42
|
3.41
|
246,200
|
|
|
1/5/2024
|
-0.03 / -0.87%
|
3.47
|
3.47
|
3.40
|
3.43
|
3.43
|
3.43
|
271,600
|
|
|
1/4/2024
|
+0.01 / +0.29%
|
3.48
|
3.51
|
3.45
|
3.46
|
3.49
|
3.46
|
605,500
|
|
|
1/3/2024
|
+0.03 / +0.88%
|
3.42
|
3.49
|
3.40
|
3.45
|
3.46
|
3.45
|
420,800
|
|
|
1/2/2024
|
+0.04 / +1.18%
|
3.38
|
3.46
|
3.38
|
3.42
|
3.41
|
3.42
|
415,300
|
|
|
12/29/2023
|
-0.01 / -0.29%
|
3.41
|
3.41
|
3.38
|
3.38
|
3.39
|
3.38
|
152,900
|
|
|