|
Closing price on 4/18/2023
|
|
| Open |
3.38 |
| High |
3.39 |
| Low |
3.28 |
| Volume |
1,063,800 |
| Split-adjusted Price |
3.32 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2023
|
-0.04 / -1.19%
|
3.38
|
3.39
|
3.28
|
3.32
|
3.32
|
3.32
|
1,063,800
|
|
|
4/17/2023
|
-0.11 / -3.17%
|
3.46
|
3.46
|
3.29
|
3.36
|
3.35
|
3.36
|
1,572,200
|
|
|
4/14/2023
|
+0.01 / +0.29%
|
3.70
|
3.70
|
3.45
|
3.47
|
3.61
|
3.47
|
4,127,500
|
|
|
4/13/2023
|
+0.22 / +6.79%
|
3.25
|
3.46
|
3.24
|
3.46
|
3.39
|
3.46
|
2,569,900
|
|
|
4/12/2023
|
-0.01 / -0.31%
|
3.27
|
3.31
|
3.23
|
3.24
|
3.26
|
3.24
|
910,700
|
|
|
4/11/2023
|
0.00 / 0.00%
|
3.20
|
3.26
|
3.17
|
3.25
|
3.20
|
3.25
|
572,700
|
|
|
4/10/2023
|
-0.05 / -1.52%
|
3.35
|
3.39
|
3.22
|
3.25
|
3.30
|
3.25
|
886,800
|
|
|
4/7/2023
|
+0.07 / +2.17%
|
3.28
|
3.39
|
3.21
|
3.30
|
3.26
|
3.30
|
1,119,400
|
|
|
4/6/2023
|
-0.12 / -3.58%
|
3.39
|
3.45
|
3.23
|
3.23
|
3.37
|
3.23
|
1,432,100
|
|
|
4/5/2023
|
+0.08 / +2.45%
|
3.28
|
3.35
|
3.26
|
3.35
|
3.30
|
3.35
|
1,464,000
|
|
|
4/4/2023
|
+0.11 / +3.48%
|
3.19
|
3.30
|
3.18
|
3.27
|
3.23
|
3.27
|
1,223,600
|
|
|
4/3/2023
|
+0.04 / +1.28%
|
3.15
|
3.19
|
3.14
|
3.16
|
3.16
|
3.16
|
624,300
|
|
|
3/31/2023
|
-0.02 / -0.64%
|
3.17
|
3.17
|
3.11
|
3.12
|
3.13
|
3.12
|
503,600
|
|
|
3/30/2023
|
-0.01 / -0.32%
|
3.17
|
3.18
|
3.13
|
3.14
|
3.16
|
3.14
|
491,100
|
|
|
3/29/2023
|
-0.02 / -0.63%
|
3.19
|
3.19
|
3.14
|
3.15
|
3.16
|
3.15
|
256,000
|
|
|
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
|
|
|