|
Closing price on 7/4/2024
|
|
| Open |
3.58 |
| High |
3.59 |
| Low |
3.54 |
| Volume |
288,600 |
| Split-adjusted Price |
3.57 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2024
|
-0.01 / -0.28%
|
3.58
|
3.59
|
3.54
|
3.57
|
3.56
|
3.57
|
288,600
|
|
|
7/3/2024
|
-0.01 / -0.28%
|
3.60
|
3.60
|
3.57
|
3.58
|
3.58
|
3.58
|
180,100
|
|
|
7/2/2024
|
+0.01 / +0.28%
|
3.61
|
3.61
|
3.58
|
3.59
|
3.59
|
3.59
|
288,800
|
|
|
7/1/2024
|
+0.01 / +0.28%
|
3.57
|
3.58
|
3.54
|
3.58
|
3.57
|
3.58
|
168,000
|
|
|
6/28/2024
|
-0.05 / -1.38%
|
3.62
|
3.62
|
3.55
|
3.57
|
3.57
|
3.57
|
196,700
|
|
|
6/27/2024
|
+0.05 / +1.40%
|
3.58
|
3.62
|
3.57
|
3.62
|
3.59
|
3.62
|
245,700
|
|
|
6/26/2024
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.55
|
3.57
|
3.58
|
3.57
|
296,500
|
|
|
6/25/2024
|
+0.03 / +0.85%
|
3.53
|
3.61
|
3.53
|
3.57
|
3.57
|
3.57
|
274,400
|
|
|
6/24/2024
|
-0.08 / -2.21%
|
3.69
|
3.70
|
3.54
|
3.54
|
3.59
|
3.54
|
512,900
|
|
|
6/21/2024
|
0.00 / 0.00%
|
3.62
|
3.65
|
3.58
|
3.62
|
3.60
|
3.62
|
466,500
|
|
|
6/20/2024
|
-0.01 / -0.28%
|
3.60
|
3.66
|
3.60
|
3.62
|
3.63
|
3.62
|
201,000
|
|
|
6/19/2024
|
-0.02 / -0.55%
|
3.64
|
3.69
|
3.60
|
3.63
|
3.62
|
3.63
|
294,400
|
|
|
6/18/2024
|
+0.02 / +0.55%
|
3.58
|
3.70
|
3.58
|
3.65
|
3.64
|
3.65
|
245,000
|
|
|
6/17/2024
|
-0.08 / -2.16%
|
3.72
|
3.73
|
3.61
|
3.63
|
3.66
|
3.63
|
543,100
|
|
|
6/14/2024
|
-0.12 / -3.13%
|
3.81
|
3.83
|
3.71
|
3.71
|
3.78
|
3.71
|
599,100
|
|
|
6/13/2024
|
0.00 / 0.00%
|
3.86
|
3.86
|
3.79
|
3.83
|
3.83
|
3.83
|
293,800
|
|
|
6/12/2024
|
+0.02 / +0.52%
|
3.81
|
3.86
|
3.81
|
3.83
|
3.82
|
3.83
|
375,400
|
|
|
6/11/2024
|
-0.14 / -3.54%
|
4.00
|
4.00
|
3.79
|
3.81
|
3.88
|
3.81
|
895,700
|
|
|
6/10/2024
|
+0.15 / +3.95%
|
3.85
|
3.96
|
3.85
|
3.95
|
3.91
|
3.95
|
1,467,500
|
|
|
6/7/2024
|
+0.08 / +2.15%
|
3.73
|
3.82
|
3.73
|
3.80
|
3.78
|
3.80
|
606,400
|
|
|
6/6/2024
|
-0.06 / -1.59%
|
3.79
|
3.84
|
3.72
|
3.72
|
3.76
|
3.72
|
814,400
|
|
|
6/5/2024
|
+0.04 / +1.07%
|
3.75
|
3.88
|
3.73
|
3.78
|
3.78
|
3.78
|
914,900
|
|
|
6/4/2024
|
+0.01 / +0.27%
|
3.73
|
3.75
|
3.69
|
3.74
|
3.72
|
3.74
|
756,500
|
|
|
6/3/2024
|
0.00 / 0.00%
|
3.74
|
3.83
|
3.72
|
3.73
|
3.77
|
3.73
|
1,090,400
|
|
|
5/31/2024
|
-0.01 / -0.27%
|
3.79
|
3.89
|
3.70
|
3.73
|
3.77
|
3.73
|
701,200
|
|
|
5/30/2024
|
+0.02 / +0.54%
|
3.72
|
3.80
|
3.68
|
3.74
|
3.74
|
3.74
|
1,308,400
|
|
|
5/29/2024
|
-0.13 / -3.38%
|
3.85
|
3.85
|
3.67
|
3.72
|
3.75
|
3.72
|
1,215,300
|
|
|
5/28/2024
|
+0.07 / +1.85%
|
4.02
|
4.02
|
3.78
|
3.85
|
3.88
|
3.85
|
1,571,700
|
|
|
5/27/2024
|
+0.24 / +6.78%
|
3.78
|
3.78
|
3.75
|
3.78
|
3.78
|
3.78
|
2,284,800
|
|
|
5/24/2024
|
-0.17 / -4.58%
|
3.60
|
3.70
|
3.50
|
3.54
|
3.61
|
3.54
|
998,600
|
|
|