|
Closing price on 4/27/2022
|
|
| Open |
7.10 |
| High |
7.56 |
| Low |
6.90 |
| Volume |
2,426,400 |
| Split-adjusted Price |
7.56 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2022
|
+0.49 / +6.93%
|
7.10
|
7.56
|
6.90
|
7.56
|
7.34
|
7.56
|
2,426,400
|
|
|
4/26/2022
|
+0.46 / +6.96%
|
6.25
|
7.07
|
6.15
|
7.07
|
6.45
|
7.07
|
2,411,700
|
|
|
4/25/2022
|
-0.49 / -6.90%
|
7.29
|
7.29
|
6.61
|
6.61
|
6.85
|
6.61
|
1,705,800
|
|
|
4/22/2022
|
+0.19 / +2.75%
|
6.50
|
7.30
|
6.50
|
7.10
|
7.02
|
7.10
|
2,291,300
|
|
|
4/21/2022
|
-0.51 / -6.87%
|
6.91
|
7.40
|
6.91
|
6.91
|
6.95
|
6.91
|
3,358,300
|
|
|
4/20/2022
|
-0.55 / -6.90%
|
7.45
|
7.89
|
7.42
|
7.42
|
7.47
|
7.42
|
3,492,600
|
|
|
4/19/2022
|
-0.59 / -6.89%
|
8.31
|
8.89
|
7.97
|
7.97
|
8.21
|
7.97
|
2,886,900
|
|
|
4/18/2022
|
-0.64 / -6.96%
|
9.00
|
9.20
|
8.56
|
8.56
|
8.64
|
8.56
|
2,931,900
|
|
|
4/15/2022
|
-0.36 / -3.77%
|
9.85
|
9.85
|
9.20
|
9.20
|
9.41
|
9.20
|
1,597,700
|
|
|
4/14/2022
|
+0.01 / +0.10%
|
9.85
|
9.85
|
9.51
|
9.56
|
9.68
|
9.56
|
1,767,300
|
|
|
4/13/2022
|
+0.11 / +1.17%
|
9.40
|
9.80
|
8.91
|
9.55
|
9.31
|
9.55
|
3,419,400
|
|
|
4/12/2022
|
-0.71 / -7.00%
|
10.20
|
10.45
|
9.44
|
9.44
|
9.73
|
9.44
|
3,804,900
|
|
|
4/8/2022
|
-0.15 / -1.46%
|
10.50
|
10.60
|
10.10
|
10.15
|
10.29
|
10.15
|
2,235,800
|
|
|
4/7/2022
|
-0.45 / -4.19%
|
10.55
|
10.95
|
10.20
|
10.30
|
10.42
|
10.30
|
3,893,900
|
|
|
4/6/2022
|
-0.80 / -6.93%
|
11.00
|
11.50
|
10.75
|
10.75
|
10.95
|
10.75
|
7,656,500
|
|
|
4/5/2022
|
-0.30 / -2.53%
|
11.85
|
11.85
|
11.40
|
11.55
|
11.63
|
11.55
|
3,504,600
|
|
|
4/4/2022
|
-0.40 / -3.27%
|
12.40
|
12.40
|
11.80
|
11.85
|
12.06
|
11.85
|
4,253,600
|
|
|
4/1/2022
|
+0.25 / +2.08%
|
11.20
|
12.40
|
11.20
|
12.25
|
11.53
|
12.25
|
7,591,000
|
|
|
3/31/2022
|
-0.90 / -6.98%
|
13.10
|
13.10
|
12.00
|
12.00
|
12.39
|
12.00
|
6,125,000
|
|
|
3/30/2022
|
-0.55 / -4.09%
|
13.10
|
14.20
|
12.60
|
12.90
|
13.30
|
12.90
|
6,328,600
|
|
|
3/29/2022
|
+0.85 / +6.75%
|
12.65
|
13.45
|
12.65
|
13.45
|
13.14
|
13.45
|
5,817,100
|
|
|
3/28/2022
|
-0.65 / -4.91%
|
12.50
|
13.20
|
12.35
|
12.60
|
12.54
|
12.60
|
13,250,800
|
|
|
3/25/2022
|
+0.30 / +2.32%
|
12.90
|
13.50
|
12.90
|
13.25
|
13.20
|
13.25
|
3,668,200
|
|
|
3/24/2022
|
+0.25 / +1.97%
|
12.20
|
13.20
|
12.20
|
12.95
|
12.83
|
12.95
|
5,603,000
|
|
|
3/23/2022
|
-0.60 / -4.51%
|
13.30
|
13.50
|
12.55
|
12.70
|
12.99
|
12.70
|
11,263,200
|
|
|
3/22/2022
|
+0.60 / +4.72%
|
13.55
|
13.55
|
13.00
|
13.30
|
13.41
|
13.30
|
13,817,800
|
|
|
3/21/2022
|
+0.80 / +6.72%
|
12.00
|
12.70
|
12.00
|
12.70
|
12.61
|
12.70
|
3,470,600
|
|
|
3/18/2022
|
0.00 / 0.00%
|
12.70
|
12.70
|
11.80
|
11.90
|
12.34
|
11.90
|
15,109,100
|
|
|
3/17/2022
|
+0.75 / +6.73%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
3,874,200
|
|
|
3/16/2022
|
+0.70 / +6.70%
|
10.70
|
11.15
|
10.65
|
11.15
|
11.09
|
11.15
|
5,427,200
|
|
|
|