|
Closing price on 4/5/2022
|
|
| Open |
11.85 |
| High |
11.85 |
| Low |
11.40 |
| Volume |
3,504,600 |
| Split-adjusted Price |
11.55 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/15/2022
|
+0.05 / +0.48%
|
10.50
|
10.70
|
10.20
|
10.45
|
10.49
|
10.45
|
2,561,300
|
|
|
3/14/2022
|
-0.30 / -2.80%
|
10.70
|
10.90
|
10.15
|
10.40
|
10.47
|
10.40
|
4,149,100
|
|
|
3/11/2022
|
-0.35 / -3.17%
|
10.90
|
11.10
|
10.50
|
10.70
|
10.85
|
10.70
|
5,488,400
|
|
|
3/10/2022
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.00
|
11.05
|
11.17
|
11.05
|
3,313,200
|
|
|
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
|
|
|
|