|
Closing price on 3/11/2024
|
|
| Open |
3.64 |
| High |
3.70 |
| Low |
3.64 |
| Volume |
366,900 |
| Split-adjusted Price |
3.66 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2024
|
-0.01 / -0.27%
|
3.64
|
3.70
|
3.64
|
3.66
|
3.66
|
3.66
|
366,900
|
|
|
3/8/2024
|
-0.03 / -0.81%
|
3.70
|
3.73
|
3.66
|
3.67
|
3.68
|
3.67
|
514,900
|
|
|
3/7/2024
|
-0.02 / -0.54%
|
3.73
|
3.74
|
3.68
|
3.70
|
3.70
|
3.70
|
417,800
|
|
|
3/6/2024
|
-0.03 / -0.80%
|
3.75
|
3.76
|
3.69
|
3.72
|
3.73
|
3.72
|
274,600
|
|
|
3/5/2024
|
+0.01 / +0.27%
|
3.76
|
3.77
|
3.73
|
3.75
|
3.75
|
3.75
|
543,200
|
|
|
3/4/2024
|
+0.06 / +1.63%
|
3.71
|
3.80
|
3.65
|
3.74
|
3.71
|
3.74
|
884,700
|
|
|
3/1/2024
|
-0.02 / -0.54%
|
3.71
|
3.73
|
3.64
|
3.68
|
3.67
|
3.68
|
494,500
|
|
|
2/29/2024
|
+0.01 / +0.27%
|
3.70
|
3.71
|
3.65
|
3.70
|
3.68
|
3.70
|
367,400
|
|
|
2/28/2024
|
0.00 / 0.00%
|
3.66
|
3.70
|
3.65
|
3.69
|
3.69
|
3.69
|
456,500
|
|
|
2/27/2024
|
+0.04 / +1.10%
|
3.66
|
3.72
|
3.66
|
3.69
|
3.69
|
3.69
|
337,500
|
|
|
2/26/2024
|
+0.05 / +1.39%
|
3.60
|
3.71
|
3.59
|
3.65
|
3.64
|
3.65
|
632,800
|
|
|
2/23/2024
|
-0.10 / -2.70%
|
3.74
|
3.76
|
3.60
|
3.60
|
3.70
|
3.60
|
655,500
|
|
|
2/22/2024
|
+0.03 / +0.82%
|
3.67
|
3.75
|
3.65
|
3.70
|
3.71
|
3.70
|
512,800
|
|
|
2/21/2024
|
-0.06 / -1.61%
|
3.74
|
3.74
|
3.65
|
3.67
|
3.68
|
3.67
|
531,900
|
|
|
2/20/2024
|
+0.10 / +2.75%
|
3.64
|
3.77
|
3.62
|
3.73
|
3.72
|
3.73
|
1,129,500
|
|
|
2/19/2024
|
+0.03 / +0.83%
|
3.65
|
3.65
|
3.60
|
3.63
|
3.62
|
3.63
|
416,200
|
|
|
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
|
|
|