|
Closing price on 3/1/2023
|
|
| Open |
3.35 |
| High |
3.45 |
| Low |
3.27 |
| Volume |
606,000 |
| Split-adjusted Price |
3.39 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2023
|
+0.04 / +1.19%
|
3.35
|
3.45
|
3.27
|
3.39
|
3.36
|
3.39
|
606,000
|
|
|
2/28/2023
|
-0.25 / -6.94%
|
3.85
|
3.85
|
3.35
|
3.35
|
3.59
|
3.35
|
6,042,200
|
|
|
2/27/2023
|
+0.23 / +6.82%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1,305,200
|
|
|
2/24/2023
|
+0.22 / +6.98%
|
3.30
|
3.37
|
3.25
|
3.37
|
3.33
|
3.37
|
3,899,000
|
|
|
2/23/2023
|
-0.05 / -1.56%
|
3.20
|
3.25
|
3.05
|
3.15
|
3.15
|
3.15
|
704,300
|
|
|
2/22/2023
|
+0.05 / +1.59%
|
3.12
|
3.33
|
3.06
|
3.20
|
3.23
|
3.20
|
1,438,600
|
|
|
2/21/2023
|
+0.02 / +0.64%
|
3.13
|
3.19
|
3.13
|
3.15
|
3.16
|
3.15
|
782,900
|
|
|
2/20/2023
|
+0.12 / +3.99%
|
3.00
|
3.15
|
3.00
|
3.13
|
3.09
|
3.13
|
651,300
|
|
|
2/17/2023
|
-0.03 / -0.99%
|
3.06
|
3.06
|
3.00
|
3.01
|
3.01
|
3.01
|
233,400
|
|
|
2/16/2023
|
+0.05 / +1.67%
|
3.07
|
3.07
|
2.99
|
3.04
|
3.01
|
3.04
|
159,600
|
|
|
2/15/2023
|
+0.06 / +2.05%
|
3.00
|
3.03
|
2.91
|
2.99
|
2.99
|
2.99
|
232,300
|
|
|
2/14/2023
|
+0.06 / +2.09%
|
2.98
|
3.00
|
2.90
|
2.93
|
2.95
|
2.93
|
269,800
|
|
|
2/13/2023
|
-0.21 / -6.82%
|
3.10
|
3.10
|
2.87
|
2.87
|
2.94
|
2.87
|
809,600
|
|
|
2/10/2023
|
-0.01 / -0.32%
|
3.12
|
3.18
|
3.08
|
3.08
|
3.12
|
3.08
|
359,700
|
|
|
2/9/2023
|
-0.03 / -0.96%
|
3.12
|
3.15
|
3.09
|
3.09
|
3.10
|
3.09
|
463,300
|
|
|
2/8/2023
|
-0.03 / -0.95%
|
3.15
|
3.18
|
3.09
|
3.12
|
3.13
|
3.12
|
394,900
|
|
|
2/7/2023
|
-0.05 / -1.56%
|
3.19
|
3.23
|
3.13
|
3.15
|
3.17
|
3.15
|
611,100
|
|
|
2/6/2023
|
-0.02 / -0.62%
|
3.11
|
3.22
|
3.11
|
3.20
|
3.17
|
3.20
|
311,500
|
|
|
2/3/2023
|
0.00 / 0.00%
|
3.22
|
3.25
|
3.17
|
3.22
|
3.22
|
3.22
|
311,800
|
|
|
2/2/2023
|
0.00 / 0.00%
|
3.22
|
3.25
|
3.14
|
3.22
|
3.20
|
3.22
|
491,700
|
|
|
2/1/2023
|
-0.22 / -6.40%
|
3.50
|
3.50
|
3.20
|
3.22
|
3.35
|
3.22
|
1,034,900
|
|
|
1/31/2023
|
+0.02 / +0.58%
|
3.42
|
3.51
|
3.32
|
3.44
|
3.41
|
3.44
|
886,900
|
|
|
1/30/2023
|
+0.22 / +6.88%
|
3.29
|
3.42
|
3.28
|
3.42
|
3.38
|
3.42
|
1,982,100
|
|
|
1/27/2023
|
+0.04 / +1.27%
|
3.25
|
3.25
|
3.16
|
3.20
|
3.21
|
3.20
|
354,900
|
|
|
1/19/2023
|
+0.08 / +2.60%
|
3.08
|
3.18
|
3.08
|
3.16
|
3.16
|
3.16
|
386,700
|
|
|
1/18/2023
|
+0.03 / +0.98%
|
3.06
|
3.09
|
3.05
|
3.08
|
3.07
|
3.08
|
246,700
|
|
|
1/17/2023
|
+0.05 / +1.67%
|
3.00
|
3.10
|
3.00
|
3.05
|
3.05
|
3.05
|
276,500
|
|
|
1/16/2023
|
-0.02 / -0.66%
|
3.02
|
3.05
|
2.98
|
3.00
|
3.00
|
3.00
|
346,300
|
|
|
1/13/2023
|
-0.03 / -0.98%
|
3.10
|
3.10
|
3.02
|
3.02
|
3.04
|
3.02
|
231,900
|
|
|
1/12/2023
|
+0.03 / +0.99%
|
3.02
|
3.08
|
3.02
|
3.05
|
3.04
|
3.05
|
170,000
|
|
|