|
Closing price on 8/7/2024
|
|
| Open |
3.30 |
| High |
3.35 |
| Low |
3.23 |
| Volume |
249,400 |
| Split-adjusted Price |
3.33 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2024
|
+0.13 / +4.06%
|
3.30
|
3.35
|
3.23
|
3.33
|
3.30
|
3.33
|
249,400
|
|
|
8/6/2024
|
+0.06 / +1.91%
|
3.29
|
3.30
|
3.15
|
3.20
|
3.22
|
3.20
|
252,200
|
|
|
8/5/2024
|
-0.21 / -6.27%
|
3.38
|
3.50
|
3.12
|
3.14
|
3.31
|
3.14
|
454,200
|
|
|
8/2/2024
|
0.00 / 0.00%
|
3.30
|
3.41
|
3.30
|
3.35
|
3.32
|
3.35
|
584,700
|
|
|
8/1/2024
|
-0.12 / -3.46%
|
3.48
|
3.49
|
3.35
|
3.35
|
3.40
|
3.35
|
664,400
|
|
|
7/31/2024
|
0.00 / 0.00%
|
3.47
|
3.50
|
3.45
|
3.47
|
3.48
|
3.47
|
164,200
|
|
|
7/30/2024
|
+0.01 / +0.29%
|
3.46
|
3.52
|
3.40
|
3.47
|
3.47
|
3.47
|
240,800
|
|
|
7/29/2024
|
-0.02 / -0.57%
|
3.45
|
3.49
|
3.42
|
3.46
|
3.46
|
3.46
|
240,800
|
|
|
7/26/2024
|
-0.01 / -0.29%
|
3.54
|
3.54
|
3.45
|
3.48
|
3.48
|
3.48
|
75,800
|
|
|
7/25/2024
|
-0.03 / -0.85%
|
3.45
|
3.51
|
3.41
|
3.49
|
3.45
|
3.49
|
172,500
|
|
|
7/24/2024
|
+0.12 / +3.53%
|
3.40
|
3.52
|
3.39
|
3.52
|
3.42
|
3.52
|
269,900
|
|
|
7/23/2024
|
-0.07 / -2.02%
|
3.50
|
3.52
|
3.40
|
3.40
|
3.46
|
3.40
|
261,700
|
|
|
7/22/2024
|
+0.02 / +0.58%
|
3.48
|
3.54
|
3.42
|
3.47
|
3.47
|
3.47
|
657,500
|
|
|
7/19/2024
|
-0.21 / -5.74%
|
3.67
|
3.72
|
3.45
|
3.45
|
3.52
|
3.45
|
508,700
|
|
|
7/18/2024
|
+0.06 / +1.67%
|
3.65
|
3.75
|
3.58
|
3.66
|
3.64
|
3.66
|
629,200
|
|
|
7/17/2024
|
-0.16 / -4.26%
|
3.85
|
4.01
|
3.60
|
3.60
|
3.88
|
3.60
|
2,232,400
|
|
|
7/16/2024
|
+0.24 / +6.82%
|
3.56
|
3.76
|
3.54
|
3.76
|
3.73
|
3.76
|
784,400
|
|
|
7/15/2024
|
+0.01 / +0.28%
|
3.53
|
3.59
|
3.50
|
3.52
|
3.54
|
3.52
|
186,600
|
|
|
7/12/2024
|
0.00 / 0.00%
|
3.51
|
3.54
|
3.45
|
3.51
|
3.49
|
3.51
|
235,500
|
|
|
7/11/2024
|
+0.02 / +0.57%
|
3.46
|
3.54
|
3.46
|
3.51
|
3.51
|
3.51
|
181,200
|
|
|
7/10/2024
|
0.00 / 0.00%
|
3.49
|
3.53
|
3.47
|
3.49
|
3.49
|
3.49
|
147,200
|
|
|
7/9/2024
|
+0.01 / +0.29%
|
3.46
|
3.53
|
3.46
|
3.49
|
3.49
|
3.49
|
299,300
|
|
|
7/8/2024
|
-0.06 / -1.69%
|
3.54
|
3.54
|
3.48
|
3.48
|
3.50
|
3.48
|
396,600
|
|
|
7/5/2024
|
-0.03 / -0.84%
|
3.56
|
3.57
|
3.51
|
3.54
|
3.55
|
3.54
|
262,500
|
|
|
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
|
|
|