|
Closing price on 9/19/2024
|
|
| Open |
3.34 |
| High |
3.34 |
| Low |
3.28 |
| Volume |
322,500 |
| Split-adjusted Price |
3.31 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2024
|
0.00 / 0.00%
|
3.34
|
3.34
|
3.28
|
3.31
|
3.30
|
3.31
|
322,500
|
|
|
9/18/2024
|
-0.01 / -0.30%
|
3.37
|
3.37
|
3.30
|
3.31
|
3.32
|
3.31
|
316,600
|
|
|
9/17/2024
|
+0.01 / +0.30%
|
3.31
|
3.33
|
3.28
|
3.32
|
3.31
|
3.32
|
223,800
|
|
|
9/16/2024
|
-0.04 / -1.19%
|
3.35
|
3.37
|
3.31
|
3.31
|
3.35
|
3.31
|
106,500
|
|
|
9/13/2024
|
+0.03 / +0.90%
|
3.32
|
3.35
|
3.30
|
3.35
|
3.31
|
3.35
|
162,400
|
|
|
9/12/2024
|
-0.02 / -0.60%
|
3.34
|
3.37
|
3.31
|
3.32
|
3.33
|
3.32
|
127,800
|
|
|
9/11/2024
|
+0.02 / +0.60%
|
3.32
|
3.34
|
3.30
|
3.34
|
3.31
|
3.34
|
153,200
|
|
|
9/10/2024
|
0.00 / 0.00%
|
3.32
|
3.38
|
3.31
|
3.32
|
3.33
|
3.32
|
163,200
|
|
|
9/9/2024
|
-0.02 / -0.60%
|
3.34
|
3.40
|
3.32
|
3.32
|
3.34
|
3.32
|
158,300
|
|
|
9/6/2024
|
-0.02 / -0.60%
|
3.36
|
3.39
|
3.32
|
3.34
|
3.36
|
3.34
|
293,100
|
|
|
9/5/2024
|
-0.03 / -0.88%
|
3.35
|
3.43
|
3.35
|
3.36
|
3.40
|
3.36
|
279,800
|
|
|
9/4/2024
|
+0.03 / +0.89%
|
3.42
|
3.42
|
3.33
|
3.39
|
3.37
|
3.39
|
288,500
|
|
|
8/30/2024
|
+0.03 / +0.90%
|
3.33
|
3.40
|
3.33
|
3.36
|
3.36
|
3.36
|
352,900
|
|
|
8/29/2024
|
0.00 / 0.00%
|
3.31
|
3.37
|
3.30
|
3.33
|
3.32
|
3.33
|
237,000
|
|
|
8/28/2024
|
-0.02 / -0.60%
|
3.32
|
3.38
|
3.32
|
3.33
|
3.35
|
3.33
|
67,200
|
|
|
8/27/2024
|
+0.03 / +0.90%
|
3.32
|
3.40
|
3.31
|
3.35
|
3.35
|
3.35
|
250,800
|
|
|
8/26/2024
|
-0.04 / -1.19%
|
3.38
|
3.39
|
3.30
|
3.32
|
3.33
|
3.32
|
179,200
|
|
|
8/23/2024
|
+0.02 / +0.60%
|
3.34
|
3.42
|
3.30
|
3.36
|
3.38
|
3.36
|
197,200
|
|
|
8/22/2024
|
-0.02 / -0.60%
|
3.36
|
3.36
|
3.29
|
3.34
|
3.31
|
3.34
|
448,400
|
|
|
8/21/2024
|
0.00 / 0.00%
|
3.36
|
3.39
|
3.33
|
3.36
|
3.35
|
3.36
|
147,700
|
|
|
8/20/2024
|
+0.01 / +0.30%
|
3.34
|
3.40
|
3.33
|
3.36
|
3.35
|
3.36
|
239,300
|
|
|
8/19/2024
|
-0.02 / -0.59%
|
3.35
|
3.40
|
3.30
|
3.35
|
3.36
|
3.35
|
137,400
|
|
|
8/16/2024
|
+0.07 / +2.12%
|
3.33
|
3.38
|
3.30
|
3.37
|
3.33
|
3.37
|
248,200
|
|
|
8/15/2024
|
-0.01 / -0.30%
|
3.26
|
3.33
|
3.26
|
3.30
|
3.31
|
3.30
|
135,300
|
|
|
8/14/2024
|
+0.01 / +0.30%
|
3.34
|
3.34
|
3.30
|
3.31
|
3.32
|
3.31
|
106,800
|
|
|
8/13/2024
|
0.00 / 0.00%
|
3.34
|
3.34
|
3.25
|
3.30
|
3.30
|
3.30
|
83,700
|
|
|
8/12/2024
|
-0.02 / -0.60%
|
3.32
|
3.35
|
3.29
|
3.30
|
3.31
|
3.30
|
206,800
|
|
|
8/9/2024
|
-0.01 / -0.30%
|
3.35
|
3.36
|
3.31
|
3.32
|
3.34
|
3.32
|
104,500
|
|
|
8/8/2024
|
0.00 / 0.00%
|
3.33
|
3.38
|
3.25
|
3.33
|
3.31
|
3.33
|
199,200
|
|
|
8/7/2024
|
+0.13 / +4.06%
|
3.30
|
3.35
|
3.23
|
3.33
|
3.30
|
3.33
|
249,400
|
|
|