|
Closing price on 8/17/2026
|
|
| Open |
3.03 |
| High |
3.04 |
| Low |
2.99 |
| Volume |
47,600 |
| Split-adjusted Price |
3.00 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2026
|
-0.03 / -0.99%
|
3.03
|
3.04
|
2.99
|
3.00
|
3.01
|
3.00
|
47,600
|
|
|
8/14/2026
|
-0.02 / -0.66%
|
3.05
|
3.05
|
3.00
|
3.03
|
3.02
|
3.03
|
140,400
|
|
|
8/13/2026
|
0.00 / 0.00%
|
3.05
|
3.08
|
3.04
|
3.05
|
3.06
|
3.05
|
109,000
|
|
|
8/12/2026
|
-0.03 / -0.97%
|
3.08
|
3.11
|
3.05
|
3.05
|
3.07
|
3.05
|
169,100
|
|
|
8/11/2026
|
+0.02 / +0.65%
|
3.08
|
3.10
|
3.06
|
3.08
|
3.08
|
3.08
|
4,508,500
|
|
|
8/10/2026
|
+0.01 / +0.33%
|
3.00
|
3.11
|
3.00
|
3.06
|
3.05
|
3.06
|
224,600
|
|
|
8/7/2026
|
+0.04 / +1.33%
|
3.02
|
3.11
|
3.01
|
3.05
|
3.06
|
3.05
|
113,800
|
|
|
8/6/2026
|
-0.04 / -1.31%
|
3.05
|
3.08
|
3.01
|
3.01
|
3.03
|
3.01
|
51,300
|
|
|
8/5/2026
|
-0.05 / -1.61%
|
3.07
|
3.10
|
3.05
|
3.05
|
3.07
|
3.05
|
88,200
|
|
|
8/4/2026
|
+0.02 / +0.65%
|
3.12
|
3.14
|
3.02
|
3.10
|
3.08
|
3.10
|
129,400
|
|
|
8/3/2026
|
+0.11 / +3.70%
|
2.97
|
3.08
|
2.94
|
3.08
|
2.98
|
3.08
|
112,900
|
|
|
7/31/2026
|
-0.01 / -0.34%
|
2.99
|
2.99
|
2.94
|
2.97
|
2.96
|
2.97
|
78,200
|
|
|
7/30/2026
|
+0.01 / +0.34%
|
2.97
|
3.00
|
2.93
|
2.98
|
2.95
|
2.98
|
99,400
|
|
|
7/29/2026
|
0.00 / 0.00%
|
2.99
|
2.99
|
2.90
|
2.97
|
2.94
|
2.97
|
73,700
|
|
|
7/28/2026
|
-0.03 / -1.00%
|
2.93
|
3.00
|
2.88
|
2.97
|
2.93
|
2.97
|
147,100
|
|
|
7/27/2026
|
0.00 / 0.00%
|
3.03
|
3.05
|
2.98
|
3.00
|
3.01
|
3.00
|
50,700
|
|
|
7/24/2026
|
-0.02 / -0.66%
|
3.02
|
3.05
|
2.98
|
3.00
|
2.99
|
3.00
|
266,800
|
|
|
7/23/2026
|
+0.02 / +0.67%
|
2.98
|
3.08
|
2.97
|
3.02
|
3.01
|
3.02
|
133,600
|
|
|
7/22/2026
|
-0.09 / -2.91%
|
3.00
|
3.07
|
3.00
|
3.00
|
3.01
|
3.00
|
121,500
|
|
|
7/21/2026
|
0.00 / 0.00%
|
3.15
|
3.15
|
3.07
|
3.09
|
3.11
|
3.09
|
99,700
|
|
|
7/20/2026
|
-0.09 / -2.83%
|
3.23
|
3.23
|
3.08
|
3.09
|
3.14
|
3.09
|
65,800
|
|
|
7/17/2026
|
+0.05 / +1.60%
|
3.15
|
3.19
|
3.08
|
3.18
|
3.15
|
3.18
|
122,500
|
|
|
7/16/2026
|
-0.06 / -1.88%
|
3.19
|
3.20
|
3.13
|
3.13
|
3.16
|
3.13
|
170,600
|
|
|
7/15/2026
|
-0.06 / -1.85%
|
3.25
|
3.25
|
3.19
|
3.19
|
3.23
|
3.19
|
63,100
|
|
|
7/14/2026
|
0.00 / 0.00%
|
3.25
|
3.29
|
3.23
|
3.25
|
3.25
|
3.25
|
46,600
|
|
|
7/13/2026
|
-0.05 / -1.52%
|
3.30
|
3.30
|
3.18
|
3.25
|
3.23
|
3.25
|
88,900
|
|
|
7/10/2026
|
-0.01 / -0.30%
|
3.31
|
3.32
|
3.28
|
3.30
|
3.30
|
3.30
|
68,700
|
|
|
7/9/2026
|
-0.06 / -1.78%
|
3.38
|
3.38
|
3.30
|
3.31
|
3.33
|
3.31
|
115,300
|
|
|
7/8/2026
|
-0.01 / -0.30%
|
3.37
|
3.39
|
3.30
|
3.37
|
3.33
|
3.37
|
118,500
|
|
|
7/7/2026
|
-0.07 / -2.03%
|
3.44
|
3.45
|
3.35
|
3.38
|
3.38
|
3.38
|
119,300
|
|
|