|
Closing price on 2/5/2025
|
|
| Open |
4.16 |
| High |
4.45 |
| Low |
4.15 |
| Volume |
1,515,200 |
| Split-adjusted Price |
4.45 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2025
|
+0.29 / +6.97%
|
4.16
|
4.45
|
4.15
|
4.45
|
4.30
|
4.45
|
1,515,200
|
|
|
2/4/2025
|
+0.05 / +1.22%
|
4.14
|
4.16
|
4.10
|
4.16
|
4.14
|
4.16
|
550,400
|
|
|
2/3/2025
|
+0.03 / +0.74%
|
4.08
|
4.12
|
4.00
|
4.11
|
4.08
|
4.11
|
391,700
|
|
|
1/24/2025
|
+0.17 / +4.35%
|
3.91
|
4.08
|
3.91
|
4.08
|
4.03
|
4.08
|
608,000
|
|
|
1/23/2025
|
+0.01 / +0.26%
|
3.90
|
4.02
|
3.88
|
3.91
|
3.99
|
3.91
|
591,700
|
|
|
1/22/2025
|
0.00 / 0.00%
|
3.95
|
4.00
|
3.87
|
3.90
|
3.98
|
3.90
|
612,800
|
|
|
1/21/2025
|
+0.09 / +2.36%
|
3.81
|
3.90
|
3.81
|
3.90
|
3.88
|
3.90
|
470,000
|
|
|
1/20/2025
|
-0.04 / -1.04%
|
3.85
|
3.85
|
3.80
|
3.81
|
3.81
|
3.81
|
110,000
|
|
|
1/17/2025
|
-0.13 / -3.27%
|
3.86
|
3.99
|
3.85
|
3.85
|
3.90
|
3.85
|
489,800
|
|
|
1/16/2025
|
-0.02 / -0.50%
|
4.00
|
4.09
|
3.90
|
3.98
|
4.00
|
3.98
|
379,800
|
|
|
1/15/2025
|
+0.11 / +2.83%
|
3.89
|
4.01
|
3.88
|
4.00
|
3.98
|
4.00
|
1,179,400
|
|
|
1/14/2025
|
+0.05 / +1.30%
|
3.86
|
3.90
|
3.79
|
3.89
|
3.86
|
3.89
|
275,900
|
|
|
1/13/2025
|
+0.09 / +2.40%
|
3.75
|
3.88
|
3.65
|
3.84
|
3.79
|
3.84
|
434,400
|
|
|
1/10/2025
|
-0.21 / -5.30%
|
4.00
|
4.01
|
3.75
|
3.75
|
3.92
|
3.75
|
471,600
|
|
|
1/9/2025
|
-0.02 / -0.50%
|
3.98
|
4.03
|
3.89
|
3.96
|
3.99
|
3.96
|
444,000
|
|
|
1/8/2025
|
+0.10 / +2.58%
|
3.90
|
4.00
|
3.88
|
3.98
|
3.96
|
3.98
|
635,500
|
|
|
1/7/2025
|
+0.04 / +1.04%
|
3.86
|
3.95
|
3.84
|
3.88
|
3.92
|
3.88
|
671,600
|
|
|
1/6/2025
|
+0.02 / +0.52%
|
3.81
|
3.96
|
3.81
|
3.84
|
3.88
|
3.84
|
849,900
|
|
|
1/3/2025
|
+0.02 / +0.53%
|
3.81
|
3.87
|
3.79
|
3.82
|
3.85
|
3.82
|
763,800
|
|
|
1/2/2025
|
0.00 / 0.00%
|
3.77
|
3.86
|
3.70
|
3.80
|
3.78
|
3.80
|
526,000
|
|
|
12/31/2024
|
+0.02 / +0.53%
|
3.77
|
3.92
|
3.77
|
3.80
|
3.86
|
3.80
|
663,800
|
|
|
12/30/2024
|
-0.02 / -0.53%
|
3.79
|
3.81
|
3.77
|
3.78
|
3.80
|
3.78
|
252,400
|
|
|
12/27/2024
|
-0.02 / -0.52%
|
3.79
|
3.87
|
3.76
|
3.80
|
3.83
|
3.80
|
301,900
|
|
|
12/26/2024
|
+0.02 / +0.53%
|
3.80
|
3.85
|
3.75
|
3.82
|
3.81
|
3.82
|
397,500
|
|
|
12/25/2024
|
+0.02 / +0.53%
|
3.78
|
3.82
|
3.70
|
3.80
|
3.78
|
3.80
|
340,400
|
|
|
12/24/2024
|
+0.06 / +1.61%
|
3.71
|
3.85
|
3.67
|
3.78
|
3.76
|
3.78
|
752,100
|
|
|
12/23/2024
|
-0.05 / -1.33%
|
3.77
|
3.79
|
3.70
|
3.72
|
3.75
|
3.72
|
222,600
|
|
|
12/20/2024
|
+0.07 / +1.89%
|
3.75
|
3.81
|
3.45
|
3.77
|
3.76
|
3.77
|
736,400
|
|
|
12/19/2024
|
-0.05 / -1.33%
|
3.72
|
3.81
|
3.65
|
3.70
|
3.75
|
3.70
|
641,300
|
|
|
12/18/2024
|
+0.24 / +6.84%
|
3.51
|
3.75
|
3.46
|
3.75
|
3.69
|
3.75
|
1,739,000
|
|
|