|
Closing price on 3/28/2023
|
|
| Open |
3.12 |
| High |
3.25 |
| Low |
3.12 |
| Volume |
748,700 |
| Split-adjusted Price |
3.17 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2023
|
+0.05 / +1.60%
|
3.12
|
3.25
|
3.12
|
3.17
|
3.17
|
3.17
|
748,700
|
|
|
3/27/2023
|
0.00 / 0.00%
|
3.16
|
3.16
|
3.05
|
3.12
|
3.10
|
3.12
|
521,500
|
|
|
3/24/2023
|
+0.02 / +0.65%
|
3.11
|
3.13
|
3.10
|
3.12
|
3.12
|
3.12
|
559,300
|
|
|
3/23/2023
|
-0.01 / -0.32%
|
3.06
|
3.12
|
3.06
|
3.10
|
3.09
|
3.10
|
458,900
|
|
|
3/22/2023
|
+0.02 / +0.65%
|
3.12
|
3.15
|
3.10
|
3.11
|
3.12
|
3.11
|
261,600
|
|
|
3/21/2023
|
+0.01 / +0.32%
|
3.10
|
3.14
|
3.06
|
3.09
|
3.08
|
3.09
|
712,400
|
|
|
3/20/2023
|
-0.09 / -2.84%
|
3.19
|
3.20
|
3.08
|
3.08
|
3.14
|
3.08
|
957,300
|
|
|
3/17/2023
|
-0.02 / -0.63%
|
3.20
|
3.26
|
3.13
|
3.17
|
3.17
|
3.17
|
1,131,400
|
|
|
3/16/2023
|
-0.10 / -3.04%
|
3.22
|
3.29
|
3.19
|
3.19
|
3.21
|
3.19
|
486,000
|
|
|
3/15/2023
|
+0.04 / +1.23%
|
3.30
|
3.36
|
3.25
|
3.29
|
3.29
|
3.29
|
642,600
|
|
|
3/14/2023
|
-0.03 / -0.91%
|
3.30
|
3.30
|
3.15
|
3.25
|
3.21
|
3.25
|
786,500
|
|
|
3/13/2023
|
-0.06 / -1.80%
|
3.25
|
3.33
|
3.24
|
3.28
|
3.27
|
3.28
|
508,400
|
|
|
3/10/2023
|
-0.06 / -1.76%
|
3.37
|
3.42
|
3.32
|
3.34
|
3.36
|
3.34
|
1,351,300
|
|
|
3/9/2023
|
-0.03 / -0.87%
|
3.40
|
3.47
|
3.38
|
3.40
|
3.41
|
3.40
|
772,200
|
|
|
3/8/2023
|
+0.04 / +1.18%
|
3.40
|
3.48
|
3.37
|
3.43
|
3.41
|
3.43
|
976,600
|
|
|
3/7/2023
|
-0.03 / -0.88%
|
3.49
|
3.49
|
3.37
|
3.39
|
3.41
|
3.39
|
911,400
|
|
|
3/6/2023
|
+0.02 / +0.59%
|
3.51
|
3.58
|
3.40
|
3.42
|
3.50
|
3.42
|
1,476,300
|
|
|
3/3/2023
|
+0.10 / +3.03%
|
3.35
|
3.48
|
3.23
|
3.40
|
3.35
|
3.40
|
1,452,500
|
|
|
3/2/2023
|
-0.09 / -2.65%
|
3.50
|
3.55
|
3.30
|
3.30
|
3.40
|
3.30
|
1,479,600
|
|
|
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
|
|
|