|
Closing price on 5/12/2023
|
|
| Open |
3.86 |
| High |
3.91 |
| Low |
3.81 |
| Volume |
1,142,700 |
| Split-adjusted Price |
3.88 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2023
|
+0.02 / +0.52%
|
3.86
|
3.91
|
3.81
|
3.88
|
3.86
|
3.88
|
1,142,700
|
|
|
5/11/2023
|
+0.06 / +1.58%
|
3.87
|
3.99
|
3.77
|
3.86
|
3.86
|
3.86
|
2,941,200
|
|
|
5/10/2023
|
+0.10 / +2.70%
|
3.80
|
3.85
|
3.72
|
3.80
|
3.80
|
3.80
|
1,418,200
|
|
|
5/9/2023
|
-0.20 / -5.13%
|
3.93
|
3.93
|
3.68
|
3.70
|
3.78
|
3.70
|
2,291,100
|
|
|
5/8/2023
|
+0.06 / +1.56%
|
3.82
|
4.07
|
3.82
|
3.90
|
3.93
|
3.90
|
2,438,000
|
|
|
5/5/2023
|
+0.22 / +6.08%
|
3.62
|
3.87
|
3.60
|
3.84
|
3.76
|
3.84
|
3,695,400
|
|
|
5/4/2023
|
-0.03 / -0.82%
|
3.72
|
3.72
|
3.60
|
3.62
|
3.66
|
3.62
|
1,639,300
|
|
|
4/28/2023
|
-0.06 / -1.62%
|
3.70
|
3.76
|
3.62
|
3.65
|
3.67
|
3.65
|
1,093,600
|
|
|
4/27/2023
|
+0.18 / +5.10%
|
3.62
|
3.77
|
3.52
|
3.71
|
3.69
|
3.71
|
3,230,100
|
|
|
4/26/2023
|
+0.06 / +1.73%
|
3.50
|
3.58
|
3.45
|
3.53
|
3.51
|
3.53
|
768,100
|
|
|
4/25/2023
|
-0.08 / -2.25%
|
3.55
|
3.69
|
3.43
|
3.47
|
3.57
|
3.47
|
1,735,900
|
|
|
4/24/2023
|
+0.13 / +3.80%
|
3.44
|
3.55
|
3.44
|
3.55
|
3.50
|
3.55
|
1,704,000
|
|
|
4/21/2023
|
-0.06 / -1.72%
|
3.50
|
3.57
|
3.42
|
3.42
|
3.48
|
3.42
|
1,386,000
|
|
|
4/20/2023
|
+0.15 / +4.50%
|
3.36
|
3.56
|
3.34
|
3.48
|
3.51
|
3.48
|
2,390,700
|
|
|
4/19/2023
|
+0.01 / +0.30%
|
3.35
|
3.40
|
3.31
|
3.33
|
3.35
|
3.33
|
977,900
|
|
|
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
|
|
|
|