|
Closing price on 2/9/2022
|
|
| Open |
8.45 |
| High |
8.69 |
| Low |
8.30 |
| Volume |
1,047,400 |
| Split-adjusted Price |
8.55 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2022
|
+0.09 / +1.06%
|
8.45
|
8.69
|
8.30
|
8.55
|
8.51
|
8.55
|
1,047,400
|
|
|
2/8/2022
|
+0.09 / +1.08%
|
8.45
|
8.85
|
8.39
|
8.46
|
8.59
|
8.46
|
1,638,400
|
|
|
2/7/2022
|
+0.54 / +6.90%
|
8.30
|
8.37
|
8.00
|
8.37
|
8.32
|
8.37
|
1,074,600
|
|
|
1/28/2022
|
+0.51 / +6.97%
|
7.33
|
7.83
|
7.33
|
7.83
|
7.48
|
7.83
|
1,252,800
|
|
|
1/27/2022
|
-0.54 / -6.87%
|
7.86
|
8.00
|
7.31
|
7.32
|
7.54
|
7.32
|
2,651,100
|
|
|
1/26/2022
|
-0.59 / -6.98%
|
8.30
|
8.65
|
7.86
|
7.86
|
8.16
|
7.86
|
2,226,400
|
|
|
1/25/2022
|
+0.02 / +0.24%
|
8.10
|
8.70
|
8.02
|
8.45
|
8.29
|
8.45
|
1,437,200
|
|
|
1/24/2022
|
-0.63 / -6.95%
|
8.90
|
9.00
|
8.43
|
8.43
|
8.55
|
8.43
|
1,854,700
|
|
|
1/21/2022
|
+0.46 / +5.35%
|
9.00
|
9.16
|
8.90
|
9.06
|
9.03
|
9.06
|
2,714,000
|
|
|
1/20/2022
|
+0.56 / +6.97%
|
7.90
|
8.60
|
7.68
|
8.60
|
8.22
|
8.60
|
2,626,500
|
|
|
1/19/2022
|
-0.60 / -6.94%
|
8.35
|
8.90
|
8.04
|
8.04
|
8.31
|
8.04
|
4,008,300
|
|
|
1/18/2022
|
-0.65 / -7.00%
|
9.20
|
9.20
|
8.64
|
8.64
|
8.82
|
8.64
|
3,922,100
|
|
|
1/17/2022
|
-0.69 / -6.91%
|
10.30
|
10.30
|
9.29
|
9.29
|
9.67
|
9.29
|
3,476,400
|
|
|
1/14/2022
|
-0.22 / -2.16%
|
9.49
|
10.65
|
9.49
|
9.98
|
9.80
|
9.98
|
22,963,600
|
|
|
1/13/2022
|
-0.75 / -6.85%
|
10.45
|
11.40
|
10.20
|
10.20
|
10.47
|
10.20
|
7,585,100
|
|
|
1/12/2022
|
-0.80 / -6.81%
|
10.95
|
11.50
|
10.95
|
10.95
|
11.03
|
10.95
|
7,177,200
|
|
|
1/11/2022
|
-0.85 / -6.75%
|
12.50
|
12.65
|
11.75
|
11.75
|
12.12
|
11.75
|
13,078,200
|
|
|
1/10/2022
|
+0.20 / +1.61%
|
12.10
|
13.25
|
12.05
|
12.60
|
12.74
|
12.60
|
9,698,900
|
|
|
1/7/2022
|
+0.60 / +5.08%
|
12.60
|
12.60
|
12.20
|
12.40
|
12.52
|
12.40
|
11,981,600
|
|
|
1/6/2022
|
+0.75 / +6.79%
|
11.25
|
11.80
|
11.15
|
11.80
|
11.64
|
11.80
|
6,945,500
|
|
|
1/5/2022
|
+0.70 / +6.76%
|
10.50
|
11.05
|
10.30
|
11.05
|
10.84
|
11.05
|
11,788,000
|
|
|
1/4/2022
|
+0.20 / +1.97%
|
10.15
|
10.80
|
10.00
|
10.35
|
10.32
|
10.35
|
4,562,800
|
|
|
12/31/2021
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.00
|
10.15
|
10.16
|
10.15
|
4,669,200
|
|
|
12/30/2021
|
+0.15 / +1.50%
|
10.20
|
10.45
|
10.00
|
10.15
|
10.22
|
10.15
|
3,395,100
|
|
|
12/29/2021
|
-0.25 / -2.44%
|
10.50
|
10.80
|
9.90
|
10.00
|
10.20
|
10.00
|
10,867,200
|
|
|
12/28/2021
|
+0.66 / +6.88%
|
9.51
|
10.25
|
9.45
|
10.25
|
9.93
|
10.25
|
11,696,300
|
|
|
12/27/2021
|
+0.03 / +0.31%
|
9.56
|
9.90
|
9.30
|
9.59
|
9.56
|
9.59
|
4,903,500
|
|
|
12/24/2021
|
-0.33 / -3.34%
|
9.80
|
10.20
|
9.41
|
9.56
|
9.80
|
9.56
|
4,369,400
|
|
|
12/23/2021
|
-0.36 / -3.51%
|
10.25
|
10.30
|
9.60
|
9.89
|
10.00
|
9.89
|
8,213,500
|
|
|
12/22/2021
|
+0.64 / +6.66%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
2,399,200
|
|
|
|