|
Closing price on 5/27/2022
|
|
| Open |
6.60 |
| High |
6.80 |
| Low |
6.56 |
| Volume |
1,323,400 |
| Split-adjusted Price |
6.75 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2022
|
+0.20 / +3.05%
|
6.60
|
6.80
|
6.56
|
6.75
|
6.71
|
6.75
|
1,323,400
|
|
|
5/26/2022
|
+0.05 / +0.77%
|
6.60
|
6.62
|
6.48
|
6.55
|
6.54
|
6.55
|
1,018,200
|
|
|
5/25/2022
|
+0.11 / +1.72%
|
6.39
|
6.60
|
6.35
|
6.50
|
6.48
|
6.50
|
985,100
|
|
|
5/24/2022
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.23
|
6.39
|
6.38
|
6.39
|
658,000
|
|
|
5/23/2022
|
+0.07 / +1.09%
|
6.50
|
6.68
|
6.30
|
6.49
|
6.52
|
6.49
|
1,169,300
|
|
|
5/20/2022
|
+0.05 / +0.78%
|
6.42
|
6.70
|
6.30
|
6.42
|
6.45
|
6.42
|
982,700
|
|
|
5/19/2022
|
-0.08 / -1.24%
|
6.27
|
6.45
|
6.15
|
6.37
|
6.34
|
6.37
|
724,800
|
|
|
5/18/2022
|
+0.07 / +1.10%
|
6.50
|
6.58
|
6.40
|
6.45
|
6.51
|
6.45
|
1,360,200
|
|
|
5/17/2022
|
+0.40 / +6.69%
|
5.95
|
6.38
|
5.70
|
6.38
|
6.17
|
6.38
|
910,400
|
|
|
5/16/2022
|
+0.05 / +0.84%
|
6.00
|
6.33
|
5.90
|
5.98
|
6.11
|
5.98
|
765,900
|
|
|
5/13/2022
|
-0.44 / -6.91%
|
6.10
|
6.42
|
5.93
|
5.93
|
6.01
|
5.93
|
1,648,400
|
|
|
5/12/2022
|
-0.47 / -6.87%
|
6.83
|
6.83
|
6.37
|
6.37
|
6.52
|
6.37
|
778,300
|
|
|
5/11/2022
|
+0.24 / +3.64%
|
6.69
|
6.85
|
6.60
|
6.84
|
6.74
|
6.84
|
753,800
|
|
|
5/10/2022
|
+0.13 / +2.01%
|
6.15
|
6.67
|
6.09
|
6.60
|
6.38
|
6.60
|
1,269,900
|
|
|
5/9/2022
|
-0.48 / -6.91%
|
6.88
|
6.89
|
6.47
|
6.47
|
6.51
|
6.47
|
1,952,500
|
|
|
5/6/2022
|
-0.35 / -4.79%
|
7.17
|
7.19
|
6.95
|
6.95
|
7.07
|
6.95
|
1,257,900
|
|
|
5/5/2022
|
-0.26 / -3.44%
|
7.52
|
7.69
|
7.04
|
7.30
|
7.38
|
7.30
|
1,196,200
|
|
|
5/4/2022
|
-0.29 / -3.69%
|
7.80
|
7.80
|
7.45
|
7.56
|
7.57
|
7.56
|
1,451,900
|
|
|
4/29/2022
|
+0.21 / +2.75%
|
7.60
|
7.99
|
7.40
|
7.85
|
7.81
|
7.85
|
1,829,900
|
|
|
4/28/2022
|
+0.08 / +1.06%
|
7.70
|
7.96
|
7.60
|
7.64
|
7.76
|
7.64
|
1,703,400
|
|
|
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
|
|
|
|