|
Closing price on 6/7/2023
|
|
| Open |
4.30 |
| High |
4.30 |
| Low |
4.22 |
| Volume |
1,494,900 |
| Split-adjusted Price |
4.25 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2023
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.22
|
4.25
|
4.26
|
4.25
|
1,494,900
|
|
|
6/6/2023
|
+0.15 / +3.66%
|
4.14
|
4.26
|
4.12
|
4.25
|
4.21
|
4.25
|
1,176,300
|
|
|
6/5/2023
|
-0.18 / -4.21%
|
4.31
|
4.34
|
4.10
|
4.10
|
4.19
|
4.10
|
2,282,000
|
|
|
6/2/2023
|
-0.12 / -2.73%
|
4.50
|
4.51
|
4.20
|
4.28
|
4.30
|
4.28
|
2,315,800
|
|
|
6/1/2023
|
+0.28 / +6.80%
|
4.13
|
4.40
|
4.13
|
4.40
|
4.36
|
4.40
|
5,153,500
|
|
|
5/31/2023
|
+0.04 / +0.98%
|
4.08
|
4.17
|
4.05
|
4.12
|
4.12
|
4.12
|
1,910,400
|
|
|
5/30/2023
|
+0.02 / +0.49%
|
4.08
|
4.16
|
4.03
|
4.08
|
4.09
|
4.08
|
1,769,500
|
|
|
5/29/2023
|
+0.11 / +2.78%
|
4.01
|
4.08
|
3.96
|
4.06
|
4.04
|
4.06
|
2,614,800
|
|
|
5/26/2023
|
+0.02 / +0.51%
|
3.93
|
4.00
|
3.91
|
3.95
|
3.95
|
3.95
|
1,271,600
|
|
|
5/25/2023
|
-0.02 / -0.51%
|
3.95
|
3.99
|
3.93
|
3.93
|
3.96
|
3.93
|
740,700
|
|
|
5/24/2023
|
-0.02 / -0.50%
|
3.96
|
4.10
|
3.93
|
3.95
|
3.98
|
3.95
|
1,873,500
|
|
|
5/23/2023
|
-0.02 / -0.50%
|
3.99
|
4.05
|
3.94
|
3.97
|
3.99
|
3.97
|
1,052,700
|
|
|
5/22/2023
|
+0.05 / +1.27%
|
3.94
|
4.09
|
3.88
|
3.99
|
3.94
|
3.99
|
868,100
|
|
|
5/19/2023
|
-0.08 / -1.99%
|
4.00
|
4.04
|
3.85
|
3.94
|
3.96
|
3.94
|
1,443,400
|
|
|
5/18/2023
|
+0.04 / +1.01%
|
3.99
|
4.18
|
3.96
|
4.02
|
4.07
|
4.02
|
1,540,500
|
|
|
5/17/2023
|
-0.03 / -0.75%
|
4.05
|
4.05
|
3.95
|
3.98
|
3.98
|
3.98
|
1,486,500
|
|
|
5/16/2023
|
+0.08 / +2.04%
|
3.95
|
4.20
|
3.93
|
4.01
|
4.07
|
4.01
|
2,144,000
|
|
|
5/15/2023
|
+0.05 / +1.29%
|
3.91
|
4.08
|
3.88
|
3.93
|
3.97
|
3.93
|
2,228,700
|
|
|
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
|
|
|
|