|
Closing price on 6/8/2026
|
|
| Open |
3.86 |
| High |
3.86 |
| Low |
3.73 |
| Volume |
57,100 |
| Split-adjusted Price |
3.73 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/18/2026
|
0.00 / 0.00%
|
3.90
|
3.96
|
3.88
|
3.90
|
3.91
|
3.90
|
51,800
|
|
|
5/15/2026
|
0.00 / 0.00%
|
3.99
|
4.00
|
3.86
|
3.90
|
3.91
|
3.90
|
203,300
|
|
|
5/14/2026
|
-0.10 / -2.50%
|
3.88
|
4.05
|
3.88
|
3.90
|
3.93
|
3.90
|
109,600
|
|
|
5/13/2026
|
+0.08 / +2.04%
|
3.94
|
4.05
|
3.94
|
4.00
|
3.99
|
4.00
|
5,700,000
|
|
|
5/12/2026
|
+0.09 / +2.35%
|
3.90
|
3.93
|
3.86
|
3.92
|
3.92
|
3.92
|
1,009,600
|
|
|
5/11/2026
|
+0.03 / +0.79%
|
3.90
|
3.98
|
3.83
|
3.83
|
3.91
|
3.83
|
99,100
|
|
|
5/8/2026
|
-0.24 / -5.94%
|
4.04
|
4.08
|
3.80
|
3.80
|
3.93
|
3.80
|
94,100
|
|
|
5/7/2026
|
+0.01 / +0.25%
|
4.06
|
4.06
|
4.00
|
4.04
|
4.02
|
4.04
|
25,300
|
|
|
5/6/2026
|
+0.04 / +1.00%
|
4.01
|
4.09
|
3.95
|
4.03
|
4.00
|
4.03
|
197,800
|
|
|
5/5/2026
|
-0.23 / -5.45%
|
4.25
|
4.25
|
3.93
|
3.99
|
4.06
|
3.99
|
396,200
|
|
|
5/4/2026
|
+0.05 / +1.20%
|
4.18
|
4.25
|
4.18
|
4.22
|
4.20
|
4.22
|
30,700
|
|
|
4/29/2026
|
-0.05 / -1.18%
|
4.22
|
4.27
|
4.17
|
4.17
|
4.22
|
4.17
|
196,900
|
|
|
4/28/2026
|
+0.01 / +0.24%
|
4.29
|
4.29
|
4.20
|
4.22
|
4.22
|
4.22
|
53,000
|
|
|
4/24/2026
|
-0.07 / -1.64%
|
4.28
|
4.29
|
4.20
|
4.21
|
4.23
|
4.21
|
70,000
|
|
|
4/23/2026
|
+0.03 / +0.71%
|
4.33
|
4.33
|
4.23
|
4.28
|
4.24
|
4.28
|
109,800
|
|
|