|
Closing price on 5/11/2026
|
|
| Open |
3.90 |
| High |
3.98 |
| Low |
3.83 |
| Volume |
99,100 |
| Split-adjusted Price |
3.83 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2026
|
+0.03 / +0.79%
|
3.90
|
3.98
|
3.83
|
3.83
|
3.91
|
3.83
|
99,100
|
|
|
5/8/2026
|
-0.24 / -5.94%
|
4.04
|
4.08
|
3.80
|
3.80
|
3.93
|
3.80
|
94,100
|
|
|
5/7/2026
|
+0.01 / +0.25%
|
4.06
|
4.06
|
4.00
|
4.04
|
4.02
|
4.04
|
25,300
|
|
|
5/6/2026
|
+0.04 / +1.00%
|
4.01
|
4.09
|
3.95
|
4.03
|
4.00
|
4.03
|
197,800
|
|
|
5/5/2026
|
-0.23 / -5.45%
|
4.25
|
4.25
|
3.93
|
3.99
|
4.06
|
3.99
|
396,200
|
|
|
5/4/2026
|
+0.05 / +1.20%
|
4.18
|
4.25
|
4.18
|
4.22
|
4.20
|
4.22
|
30,700
|
|
|
4/29/2026
|
-0.05 / -1.18%
|
4.22
|
4.27
|
4.17
|
4.17
|
4.22
|
4.17
|
196,900
|
|
|
4/28/2026
|
+0.01 / +0.24%
|
4.29
|
4.29
|
4.20
|
4.22
|
4.22
|
4.22
|
53,000
|
|
|
4/24/2026
|
-0.07 / -1.64%
|
4.28
|
4.29
|
4.20
|
4.21
|
4.23
|
4.21
|
70,000
|
|
|
4/23/2026
|
+0.03 / +0.71%
|
4.33
|
4.33
|
4.23
|
4.28
|
4.24
|
4.28
|
109,800
|
|
|
4/22/2026
|
-0.05 / -1.16%
|
4.30
|
4.30
|
4.25
|
4.25
|
4.26
|
4.25
|
141,900
|
|
|
4/21/2026
|
+0.02 / +0.47%
|
4.28
|
4.35
|
4.26
|
4.30
|
4.30
|
4.30
|
127,700
|
|
|
4/20/2026
|
0.00 / 0.00%
|
4.28
|
4.32
|
4.23
|
4.28
|
4.27
|
4.28
|
132,900
|
|
|
4/17/2026
|
-0.03 / -0.70%
|
4.27
|
4.33
|
4.25
|
4.28
|
4.28
|
4.28
|
116,600
|
|
|
4/16/2026
|
-0.01 / -0.23%
|
4.28
|
4.32
|
4.27
|
4.31
|
4.29
|
4.31
|
90,600
|
|
|
4/15/2026
|
0.00 / 0.00%
|
4.39
|
4.39
|
4.30
|
4.32
|
4.33
|
4.32
|
191,800
|
|
|
4/14/2026
|
+0.04 / +0.93%
|
4.28
|
4.39
|
4.28
|
4.32
|
4.31
|
4.32
|
79,200
|
|
|
4/13/2026
|
-0.07 / -1.61%
|
4.35
|
4.37
|
4.24
|
4.28
|
4.28
|
4.28
|
144,600
|
|
|
4/10/2026
|
-0.03 / -0.68%
|
4.38
|
4.41
|
4.35
|
4.35
|
4.36
|
4.35
|
78,800
|
|
|
4/9/2026
|
-0.07 / -1.57%
|
4.44
|
4.45
|
4.30
|
4.38
|
4.36
|
4.38
|
89,100
|
|
|
4/8/2026
|
+0.18 / +4.22%
|
4.46
|
4.46
|
4.30
|
4.45
|
4.39
|
4.45
|
124,100
|
|
|
4/7/2026
|
-0.01 / -0.23%
|
4.28
|
4.35
|
4.24
|
4.27
|
4.27
|
4.27
|
114,200
|
|
|
4/6/2026
|
0.00 / 0.00%
|
4.28
|
4.39
|
4.28
|
4.28
|
4.31
|
4.28
|
129,300
|
|
|
4/3/2026
|
-0.12 / -2.73%
|
4.40
|
4.40
|
4.25
|
4.28
|
4.30
|
4.28
|
99,500
|
|
|
4/2/2026
|
+0.16 / +3.77%
|
4.42
|
4.42
|
4.33
|
4.40
|
4.38
|
4.40
|
77,800
|
|
|
4/1/2026
|
-0.26 / -5.78%
|
4.26
|
4.55
|
4.24
|
4.24
|
4.31
|
4.24
|
875,400
|
|
|
3/31/2026
|
-0.05 / -1.10%
|
4.56
|
4.59
|
4.50
|
4.50
|
4.53
|
4.50
|
91,600
|
|
|
3/30/2026
|
-0.06 / -1.30%
|
4.60
|
4.60
|
4.50
|
4.55
|
4.55
|
4.55
|
41,300
|
|
|
3/27/2026
|
+0.11 / +2.44%
|
4.63
|
4.63
|
4.53
|
4.61
|
4.59
|
4.61
|
88,500
|
|
|
3/26/2026
|
-0.15 / -3.23%
|
4.64
|
4.64
|
4.50
|
4.50
|
4.52
|
4.50
|
151,800
|
|
|