|
Closing price on 6/13/2022
|
|
| Open |
5.91 |
| High |
6.20 |
| Low |
5.85 |
| Volume |
1,495,800 |
| Split-adjusted Price |
5.86 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/13/2022
|
-0.42 / -6.69%
|
5.91
|
6.20
|
5.85
|
5.86
|
6.01
|
5.86
|
1,495,800
|
|
|
6/10/2022
|
-0.22 / -3.38%
|
6.33
|
6.50
|
6.28
|
6.28
|
6.38
|
6.28
|
723,100
|
|
|
6/9/2022
|
+0.07 / +1.09%
|
6.60
|
6.70
|
6.47
|
6.50
|
6.58
|
6.50
|
618,100
|
|
|
6/8/2022
|
+0.42 / +6.99%
|
6.15
|
6.43
|
6.10
|
6.43
|
6.33
|
6.43
|
947,200
|
|
|
6/7/2022
|
-0.40 / -6.24%
|
6.30
|
6.32
|
6.00
|
6.01
|
6.12
|
6.01
|
1,631,800
|
|
|
6/6/2022
|
-0.28 / -4.19%
|
6.69
|
6.70
|
6.40
|
6.41
|
6.59
|
6.41
|
1,083,300
|
|
|
6/3/2022
|
-0.13 / -1.91%
|
6.80
|
6.83
|
6.65
|
6.69
|
6.72
|
6.69
|
979,000
|
|
|
6/2/2022
|
-0.13 / -1.87%
|
6.90
|
7.09
|
6.80
|
6.82
|
6.92
|
6.82
|
1,017,000
|
|
|
6/1/2022
|
-0.25 / -3.47%
|
7.12
|
7.29
|
6.86
|
6.95
|
7.01
|
6.95
|
1,347,300
|
|
|
5/31/2022
|
-0.02 / -0.28%
|
7.39
|
7.69
|
7.12
|
7.20
|
7.38
|
7.20
|
2,188,800
|
|
|
5/30/2022
|
+0.47 / +6.96%
|
6.90
|
7.22
|
6.80
|
7.22
|
7.10
|
7.22
|
1,813,900
|
|
|
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
|
|
|
|