|
Closing price on 6/29/2026
|
|
| Open |
3.60 |
| High |
3.60 |
| Low |
3.55 |
| Volume |
41,900 |
| Split-adjusted Price |
3.55 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2026
|
-0.01 / -0.28%
|
3.60
|
3.60
|
3.55
|
3.55
|
3.57
|
3.55
|
41,900
|
|
|
6/26/2026
|
-0.04 / -1.11%
|
3.60
|
3.60
|
3.55
|
3.56
|
3.58
|
3.56
|
176,500
|
|
|
6/25/2026
|
0.00 / 0.00%
|
3.66
|
3.66
|
3.57
|
3.60
|
3.60
|
3.60
|
38,200
|
|
|
6/24/2026
|
-0.06 / -1.64%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.62
|
3.60
|
163,600
|
|
|
6/23/2026
|
-0.04 / -1.08%
|
3.70
|
3.75
|
3.64
|
3.66
|
3.69
|
3.66
|
57,200
|
|
|
6/22/2026
|
+0.01 / +0.27%
|
3.77
|
3.77
|
3.65
|
3.70
|
3.70
|
3.70
|
19,200
|
|
|
6/19/2026
|
-0.08 / -2.12%
|
3.83
|
3.83
|
3.68
|
3.69
|
3.71
|
3.69
|
110,600
|
|
|
6/18/2026
|
0.00 / 0.00%
|
3.77
|
3.80
|
3.72
|
3.77
|
3.76
|
3.77
|
76,200
|
|
|
6/17/2026
|
0.00 / 0.00%
|
3.81
|
3.81
|
3.76
|
3.77
|
3.77
|
3.77
|
258,500
|
|
|
6/16/2026
|
+0.02 / +0.53%
|
3.80
|
3.83
|
3.73
|
3.77
|
3.76
|
3.77
|
80,900
|
|
|
6/15/2026
|
-0.05 / -1.32%
|
3.80
|
3.85
|
3.75
|
3.75
|
3.80
|
3.75
|
251,700
|
|
|
6/12/2026
|
-0.07 / -1.81%
|
3.88
|
3.95
|
3.80
|
3.80
|
3.84
|
3.80
|
75,200
|
|
|
6/11/2026
|
+0.02 / +0.52%
|
3.86
|
3.90
|
3.80
|
3.87
|
3.86
|
3.87
|
80,400
|
|
|
6/10/2026
|
+0.10 / +2.67%
|
3.75
|
4.00
|
3.75
|
3.85
|
3.87
|
3.85
|
121,000
|
|
|
6/9/2026
|
+0.02 / +0.54%
|
3.73
|
3.79
|
3.72
|
3.75
|
3.75
|
3.75
|
73,200
|
|
|
6/8/2026
|
-0.06 / -1.58%
|
3.86
|
3.86
|
3.73
|
3.73
|
3.77
|
3.73
|
57,100
|
|
|
6/5/2026
|
+0.03 / +0.80%
|
3.75
|
3.86
|
3.75
|
3.79
|
3.80
|
3.79
|
64,100
|
|
|
6/4/2026
|
-0.22 / -5.53%
|
3.80
|
3.96
|
3.75
|
3.76
|
3.81
|
3.76
|
130,200
|
|
|
6/3/2026
|
0.00 / 0.00%
|
4.21
|
4.21
|
3.76
|
3.98
|
3.99
|
3.98
|
420,700
|
|
|
6/2/2026
|
+0.26 / +6.99%
|
3.82
|
3.98
|
3.82
|
3.98
|
3.95
|
3.98
|
179,000
|
|
|
6/1/2026
|
+0.12 / +3.33%
|
3.60
|
3.75
|
3.53
|
3.72
|
3.60
|
3.72
|
240,200
|
|
|
5/29/2026
|
-0.08 / -2.17%
|
3.69
|
3.69
|
3.60
|
3.60
|
3.63
|
3.60
|
1,050,100
|
|
|
5/28/2026
|
-0.02 / -0.54%
|
3.69
|
3.71
|
3.66
|
3.68
|
3.69
|
3.68
|
151,900
|
|
|
5/27/2026
|
-0.01 / -0.27%
|
3.69
|
3.73
|
3.69
|
3.70
|
3.70
|
3.70
|
63,400
|
|
|
5/26/2026
|
-0.02 / -0.54%
|
3.74
|
3.76
|
3.70
|
3.71
|
3.73
|
3.71
|
123,300
|
|
|
5/25/2026
|
-0.05 / -1.32%
|
3.81
|
3.81
|
3.73
|
3.73
|
3.77
|
3.73
|
5,833,500
|
|
|
5/22/2026
|
-0.02 / -0.53%
|
3.80
|
3.84
|
3.78
|
3.78
|
3.80
|
3.78
|
75,200
|
|
|
5/21/2026
|
0.00 / 0.00%
|
3.81
|
3.89
|
3.79
|
3.80
|
3.81
|
3.80
|
85,300
|
|
|
5/20/2026
|
-0.10 / -2.56%
|
3.80
|
3.87
|
3.78
|
3.80
|
3.82
|
3.80
|
169,400
|
|
|
5/19/2026
|
0.00 / 0.00%
|
3.94
|
3.94
|
3.86
|
3.90
|
3.89
|
3.90
|
73,500
|
|
|