|
Closing price on 6/29/2022
|
|
| Open |
5.32 |
| High |
5.32 |
| Low |
5.10 |
| Volume |
2,531,900 |
| Split-adjusted Price |
5.29 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2022
|
+0.31 / +6.22%
|
5.32
|
5.32
|
5.10
|
5.29
|
5.29
|
5.29
|
2,531,900
|
|
|
6/28/2022
|
+0.32 / +6.87%
|
4.98
|
4.98
|
4.94
|
4.98
|
4.98
|
4.98
|
1,049,000
|
|
|
6/27/2022
|
+0.30 / +6.88%
|
4.36
|
4.66
|
4.20
|
4.66
|
4.47
|
4.66
|
1,085,000
|
|
|
6/24/2022
|
-0.02 / -0.46%
|
4.51
|
4.55
|
4.36
|
4.36
|
4.44
|
4.36
|
636,800
|
|
|
6/23/2022
|
+0.08 / +1.86%
|
4.29
|
4.39
|
4.20
|
4.38
|
4.29
|
4.38
|
458,000
|
|
|
6/22/2022
|
+0.10 / +2.38%
|
4.05
|
4.40
|
4.00
|
4.30
|
4.20
|
4.30
|
1,484,300
|
|
|
6/21/2022
|
-0.31 / -6.87%
|
4.20
|
4.50
|
4.20
|
4.20
|
4.24
|
4.20
|
1,151,500
|
|
|
6/20/2022
|
-0.33 / -6.82%
|
4.51
|
4.72
|
4.51
|
4.51
|
4.53
|
4.51
|
1,094,100
|
|
|
6/17/2022
|
-0.36 / -6.92%
|
4.85
|
4.90
|
4.84
|
4.84
|
4.84
|
4.84
|
1,067,000
|
|
|
6/16/2022
|
-0.11 / -2.07%
|
5.41
|
5.50
|
5.20
|
5.20
|
5.34
|
5.20
|
852,200
|
|
|
6/15/2022
|
-0.39 / -6.84%
|
5.90
|
5.90
|
5.31
|
5.31
|
5.41
|
5.31
|
1,550,100
|
|
|
6/14/2022
|
-0.16 / -2.73%
|
5.70
|
5.95
|
5.61
|
5.70
|
5.83
|
5.70
|
865,500
|
|
|
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
|
|
|
|