|
Closing price on 8/8/2025
|
|
| Open |
6.02 |
| High |
6.02 |
| Low |
5.91 |
| Volume |
324,100 |
| Split-adjusted Price |
6.00 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2025
|
-0.02 / -0.33%
|
6.02
|
6.02
|
5.91
|
6.00
|
5.96
|
6.00
|
324,100
|
|
|
8/7/2025
|
-0.03 / -0.50%
|
6.00
|
6.09
|
5.98
|
6.02
|
6.01
|
6.02
|
347,900
|
|
|
8/6/2025
|
+0.05 / +0.83%
|
6.00
|
6.08
|
5.95
|
6.05
|
6.02
|
6.05
|
306,000
|
|
|
8/5/2025
|
-0.10 / -1.64%
|
6.10
|
6.19
|
5.81
|
6.00
|
6.04
|
6.00
|
703,100
|
|
|
8/4/2025
|
0.00 / 0.00%
|
5.95
|
6.13
|
5.95
|
6.10
|
6.07
|
6.10
|
711,400
|
|
|
8/1/2025
|
+0.10 / +1.67%
|
6.09
|
6.12
|
5.83
|
6.10
|
6.00
|
6.10
|
373,500
|
|
|
7/31/2025
|
-0.24 / -3.85%
|
5.91
|
6.02
|
5.81
|
6.00
|
5.86
|
6.00
|
2,713,400
|
|
|
7/30/2025
|
+0.03 / +0.48%
|
6.18
|
6.24
|
6.15
|
6.24
|
6.20
|
6.24
|
820,300
|
|
|
7/29/2025
|
-0.24 / -3.72%
|
6.45
|
6.45
|
6.15
|
6.21
|
6.30
|
6.21
|
745,100
|
|
|
7/28/2025
|
+0.08 / +1.26%
|
6.50
|
6.52
|
6.25
|
6.45
|
6.39
|
6.45
|
1,077,500
|
|
|
7/25/2025
|
+0.09 / +1.43%
|
6.30
|
6.40
|
6.30
|
6.37
|
6.35
|
6.37
|
591,800
|
|
|
7/24/2025
|
+0.02 / +0.32%
|
6.20
|
6.30
|
6.20
|
6.28
|
6.27
|
6.28
|
1,008,800
|
|
|
7/23/2025
|
0.00 / 0.00%
|
6.26
|
6.31
|
6.23
|
6.26
|
6.26
|
6.26
|
679,600
|
|
|
7/22/2025
|
+0.01 / +0.16%
|
6.25
|
6.26
|
6.17
|
6.26
|
6.23
|
6.26
|
798,600
|
|
|
7/21/2025
|
-0.05 / -0.79%
|
6.21
|
6.30
|
6.20
|
6.25
|
6.23
|
6.25
|
672,700
|
|
|
7/18/2025
|
0.00 / 0.00%
|
6.38
|
6.38
|
6.21
|
6.30
|
6.28
|
6.30
|
719,700
|
|
|
7/17/2025
|
+0.17 / +2.77%
|
6.18
|
6.40
|
6.17
|
6.30
|
6.29
|
6.30
|
1,325,100
|
|
|
7/16/2025
|
+0.23 / +3.90%
|
6.10
|
6.17
|
6.04
|
6.13
|
6.09
|
6.13
|
1,264,800
|
|
|
7/15/2025
|
+0.28 / +4.98%
|
5.57
|
5.94
|
5.46
|
5.90
|
5.66
|
5.90
|
2,154,100
|
|
|
7/14/2025
|
0.00 / 0.00%
|
5.66
|
5.76
|
5.55
|
5.62
|
5.64
|
5.62
|
1,061,800
|
|
|
7/11/2025
|
-0.06 / -1.06%
|
5.89
|
5.89
|
5.59
|
5.62
|
5.70
|
5.62
|
1,515,400
|
|
|
7/10/2025
|
+0.36 / +6.77%
|
5.32
|
5.69
|
5.31
|
5.68
|
5.63
|
5.68
|
2,437,100
|
|
|
7/9/2025
|
+0.04 / +0.76%
|
5.28
|
5.33
|
5.25
|
5.32
|
5.28
|
5.32
|
798,100
|
|
|
7/8/2025
|
-0.02 / -0.38%
|
5.30
|
5.34
|
5.23
|
5.28
|
5.28
|
5.28
|
394,100
|
|
|
7/7/2025
|
0.00 / 0.00%
|
5.30
|
5.42
|
5.23
|
5.30
|
5.34
|
5.30
|
481,400
|
|
|
7/4/2025
|
+0.04 / +0.76%
|
5.30
|
5.30
|
5.25
|
5.30
|
5.27
|
5.30
|
630,400
|
|
|
7/3/2025
|
-0.02 / -0.38%
|
5.29
|
5.31
|
5.23
|
5.26
|
5.29
|
5.26
|
658,200
|
|
|
7/2/2025
|
-0.01 / -0.19%
|
5.29
|
5.30
|
5.26
|
5.28
|
5.28
|
5.28
|
697,800
|
|
|
7/1/2025
|
-0.03 / -0.56%
|
5.33
|
5.33
|
5.20
|
5.29
|
5.27
|
5.29
|
200,300
|
|
|
6/30/2025
|
+0.13 / +2.50%
|
5.19
|
5.50
|
5.19
|
5.32
|
5.28
|
5.32
|
1,424,800
|
|
|