Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
J4V Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 3.035 | -0.07 | -2.22% | 3.099 | 3.099 | 3.007 | 13,023 |
| Jul 15 2024 | 3.104 | 0.02 | 0.58% | 3.075 | 3.107 | 3.033 | 20,065 |
| Jul 12 2024 | 3.086 | -0.01 | -0.36% | 3.108 | 3.127 | 3.067 | 17,368 |
| Jul 11 2024 | 3.097 | -0.08 | -2.64% | 3.20 | 3.20 | 3.041 | 58,339 |
| Jul 10 2024 | 3.181 | -0.04 | -1.09% | 3.182 | 3.219 | 3.151 | 17,594 |
| Jul 09 2024 | 3.216 | 0.02 | 0.50% | 3.20 | 3.22 | 3.181 | 4,406 |
| Jul 08 2024 | 3.20 | -0.05 | -1.45% | 3.218 | 3.224 | 3.197 | 13,157 |
| Jul 05 2024 | 3.247 | -0.02 | -0.73% | 3.315 | 3.316 | 3.207 | 17,159 |
| Jul 04 2024 | 3.271 | -0.06 | -1.83% | 3.274 | 3.339 | 3.271 | 479 |
| Jul 03 2024 | 3.332 | -0.02 | -0.51% | 3.399 | 3.399 | 3.30 | 36,877 |
| Jul 02 2024 | 3.349 | -0.02 | -0.59% | 3.364 | 3.391 | 3.327 | 3,186 |
| Jul 01 2024 | 3.369 | 0.11 | 3.25% | 3.331 | 3.369 | 3.282 | 10,457 |
| Jun 28 2024 | 3.263 | -0.03 | -0.97% | 3.325 | 3.328 | 3.263 | 4,871 |
| Jun 27 2024 | 3.295 | 0.08 | 2.62% | 3.244 | 3.315 | 3.244 | 16,426 |
| Jun 26 2024 | 3.211 | 0.01 | 0.47% | 3.218 | 3.304 | 3.211 | 8,780 |
| Jun 25 2024 | 3.196 | 0.01 | 0.19% | 3.197 | 3.201 | 3.176 | 15,741 |
| Jun 24 2024 | 3.19 | -0.05 | -1.54% | 3.262 | 3.262 | 3.143 | 33,958 |
| Jun 21 2024 | 3.24 | -0.04 | -1.22% | 3.242 | 3.242 | 3.166 | 17,352 |
| Jun 20 2024 | 3.28 | 0.11 | 3.57% | 3.166 | 3.28 | 3.144 | 45,706 |
| Jun 19 2024 | 3.167 | 0.11 | 3.46% | 3.084 | 3.21 | 3.084 | 21,683 |
| Jun 18 2024 | 3.061 | 0.10 | 3.31% | 2.995 | 3.083 | 2.995 | 10,070 |
| Jun 17 2024 | 2.963 | -0.03 | -1.07% | 3.032 | 3.049 | 2.945 | 51,840 |
| Jun 14 2024 | 2.995 | -0.08 | -2.44% | 3.057 | 3.058 | 2.97 | 34,930 |
| Jun 13 2024 | 3.07 | -0.06 | -1.98% | 3.124 | 3.124 | 2.963 | 39,905 |
| Jun 12 2024 | 3.132 | 0.06 | 2.02% | 3.087 | 3.132 | 3.074 | 26,753 |
| Jun 11 2024 | 3.07 | -0.02 | -0.62% | 3.045 | 3.074 | 3.045 | 4,152 |
| Jun 10 2024 | 3.089 | -0.01 | -0.32% | 3.101 | 3.101 | 3.031 | 10,714 |
| Jun 07 2024 | 3.099 | 0.01 | 0.36% | 3.092 | 3.103 | 3.013 | 17,707 |
| Jun 06 2024 | 3.088 | -0.01 | -0.29% | 3.096 | 3.098 | 3.018 | 19,740 |
| Jun 05 2024 | 3.097 | 0.04 | 1.44% | 3.131 | 3.131 | 3.084 | 6,604 |
| Jun 04 2024 | 3.053 | -0.21 | -6.41% | 3.147 | 3.156 | 3.03 | 31,621 |
| Jun 03 2024 | 3.262 | -0.03 | -0.88% | 3.314 | 3.346 | 3.227 | 12,628 |
| May 31 2024 | 3.291 | 0.02 | 0.70% | 3.255 | 3.291 | 3.25 | 3,567 |
| May 30 2024 | 3.268 | 0.05 | 1.59% | 3.244 | 3.281 | 3.237 | 29,330 |
| May 29 2024 | 3.217 | -0.02 | -0.68% | 3.243 | 3.313 | 3.209 | 8,197 |
| May 28 2024 | 3.239 | 0.01 | 0.31% | 3.23 | 3.239 | 3.199 | 6,114 |
| May 27 2024 | 3.229 | 0.07 | 2.25% | 3.161 | 3.239 | 3.161 | 35,031 |
| May 24 2024 | 3.158 | -0.04 | -1.28% | 3.195 | 3.195 | 3.149 | 8,464 |
| May 23 2024 | 3.199 | 0.08 | 2.53% | 3.155 | 3.20 | 3.126 | 15,105 |
| May 22 2024 | 3.12 | -0.04 | -1.27% | 3.152 | 3.16 | 3.119 | 3,339 |
| May 21 2024 | 3.16 | 0.01 | 0.35% | 3.121 | 3.178 | 3.101 | 43,360 |
| May 20 2024 | 3.149 | 0.05 | 1.61% | 3.102 | 3.176 | 3.074 | 13,057 |
| May 17 2024 | 3.099 | 0.04 | 1.24% | 3.079 | 3.132 | 3.072 | 11,553 |
| May 16 2024 | 3.061 | -0.01 | -0.29% | 3.024 | 3.082 | 3.006 | 13,076 |
| May 15 2024 | 3.07 | -0.01 | -0.32% | 3.079 | 3.115 | 2.976 | 34,360 |
| May 14 2024 | 3.08 | 0.03 | 0.95% | 3.099 | 3.099 | 3.031 | 11,561 |
| May 13 2024 | 3.051 | -0.01 | -0.46% | 3.134 | 3.134 | 3.049 | 17,377 |
| May 10 2024 | 3.065 | 0.03 | 0.86% | 3.039 | 3.142 | 3.039 | 4,873 |
| May 09 2024 | 3.039 | 0.03 | 0.83% | 3.013 | 3.039 | 3.001 | 7,775 |
| May 08 2024 | 3.014 | -0.10 | -3.18% | 3.116 | 3.116 | 2.979 | 20,626 |
| May 07 2024 | 3.113 | 0.01 | 0.39% | 3.12 | 3.142 | 3.091 | 11,985 |
| May 06 2024 | 3.101 | 0.04 | 1.17% | 3.039 | 3.161 | 3.039 | 21,664 |
| May 03 2024 | 3.065 | -0.03 | -1.10% | 3.08 | 3.08 | 3.037 | 15,074 |
| May 02 2024 | 3.099 | 0.04 | 1.37% | 3.05 | 3.099 | 2.994 | 17,645 |
| Apr 30 2024 | 3.057 | -0.07 | -2.14% | 3.145 | 3.145 | 3.057 | 5,610 |
| Apr 29 2024 | 3.124 | -0.04 | -1.26% | 3.082 | 3.148 | 3.077 | 5,267 |
| Apr 26 2024 | 3.164 | -0.02 | -0.75% | 3.186 | 3.191 | 3.146 | 23,416 |
| Apr 25 2024 | 3.188 | 0.10 | 3.07% | 3.08 | 3.19 | 3.08 | 15,971 |
| Apr 24 2024 | 3.093 | -0.04 | -1.15% | 3.139 | 3.152 | 3.087 | 18,275 |
| Apr 23 2024 | 3.129 | -0.01 | -0.35% | 3.14 | 3.222 | 2.991 | 34,073 |
| Apr 22 2024 | 3.14 | -0.05 | -1.47% | 3.199 | 3.199 | 3.094 | 38,048 |
| Apr 19 2024 | 3.187 | -0.05 | -1.64% | 3.20 | 3.248 | 3.12 | 24,048 |
| Apr 18 2024 | 3.24 | 0.02 | 0.47% | 3.239 | 3.243 | 3.165 | 10,963 |
