|
Closing price on 3/9/2022
|
|
| Open |
11.00 |
| High |
11.45 |
| Low |
10.55 |
| Volume |
5,295,300 |
| Split-adjusted Price |
11.05 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2022
|
+0.05 / +0.45%
|
11.00
|
11.45
|
10.55
|
11.05
|
11.01
|
11.05
|
5,295,300
|
|
|
3/8/2022
|
+0.40 / +3.77%
|
10.55
|
11.30
|
10.40
|
11.00
|
11.11
|
11.00
|
10,124,300
|
|
|
3/7/2022
|
-0.05 / -0.47%
|
10.60
|
10.80
|
10.35
|
10.60
|
10.58
|
10.60
|
3,573,000
|
|
|
3/4/2022
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.35
|
10.65
|
10.67
|
10.65
|
3,938,500
|
|
|
3/3/2022
|
+0.25 / +2.40%
|
10.40
|
10.80
|
10.10
|
10.65
|
10.51
|
10.65
|
4,213,300
|
|
|
3/2/2022
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.15
|
10.40
|
10.50
|
10.40
|
4,785,500
|
|
|
3/1/2022
|
+0.65 / +6.67%
|
9.81
|
10.40
|
9.80
|
10.40
|
10.24
|
10.40
|
5,016,100
|
|
|
2/28/2022
|
+0.46 / +4.95%
|
9.16
|
9.86
|
9.15
|
9.75
|
9.61
|
9.75
|
3,768,900
|
|
|
2/25/2022
|
+0.13 / +1.42%
|
9.21
|
9.49
|
9.18
|
9.29
|
9.29
|
9.29
|
2,013,300
|
|
|
2/24/2022
|
-0.48 / -4.98%
|
9.70
|
9.70
|
8.97
|
9.16
|
9.29
|
9.16
|
3,250,600
|
|
|
2/23/2022
|
+0.14 / +1.47%
|
9.58
|
9.80
|
9.21
|
9.64
|
9.47
|
9.64
|
2,887,600
|
|
|
2/22/2022
|
+0.22 / +2.37%
|
9.28
|
9.80
|
8.90
|
9.50
|
9.46
|
9.50
|
4,128,500
|
|
|
2/21/2022
|
+0.44 / +4.98%
|
9.15
|
9.40
|
9.10
|
9.28
|
9.30
|
9.28
|
3,358,700
|
|
|
2/18/2022
|
+0.44 / +5.24%
|
8.39
|
8.84
|
8.30
|
8.84
|
8.70
|
8.84
|
3,239,900
|
|
|
2/17/2022
|
0.00 / 0.00%
|
8.50
|
8.58
|
8.37
|
8.40
|
8.42
|
8.40
|
872,300
|
|
|
2/16/2022
|
+0.22 / +2.69%
|
8.40
|
8.60
|
8.21
|
8.40
|
8.40
|
8.40
|
1,407,200
|
|
|
2/15/2022
|
+0.02 / +0.25%
|
8.16
|
8.21
|
7.99
|
8.18
|
8.12
|
8.18
|
1,253,100
|
|
|
2/14/2022
|
-0.27 / -3.20%
|
8.00
|
8.42
|
8.00
|
8.16
|
8.18
|
8.16
|
959,800
|
|
|
2/11/2022
|
-0.09 / -1.06%
|
8.52
|
8.52
|
8.37
|
8.43
|
8.42
|
8.43
|
1,101,800
|
|
|
2/10/2022
|
-0.03 / -0.35%
|
8.60
|
8.70
|
8.50
|
8.52
|
8.61
|
8.52
|
1,158,400
|
|
|
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
|
|
|
|