Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
JVC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17 2024 | 7.775 | 0.00 | 0.00% | 7.775 | 7.775 | 7.775 | 0.00 |
| Oct 16 2024 | 7.775 | -0.23 | -2.81% | 7.775 | 7.775 | 7.775 | 201 |
| Oct 15 2024 | 8.00 | 0.48 | 6.31% | 8.00 | 8.00 | 8.00 | 4 |
| Oct 14 2024 | 7.525 | -0.19 | -2.40% | 7.72 | 7.72 | 7.525 | 130 |
| Oct 11 2024 | 7.71 | -0.42 | -5.17% | 7.71 | 7.71 | 7.71 | 250 |
| Oct 10 2024 | 8.13 | 0.00 | 0.00% | 8.13 | 8.13 | 8.13 | 0.00 |
| Oct 09 2024 | 8.13 | -0.05 | -0.61% | 8.13 | 8.13 | 8.13 | 15 |
| Oct 08 2024 | 8.18 | 0.38 | 4.80% | 8.21 | 8.21 | 8.02 | 776 |
| Oct 07 2024 | 7.805 | -0.22 | -2.68% | 7.805 | 7.805 | 7.805 | 200 |
| Oct 04 2024 | 8.02 | -0.32 | -3.78% | 8.02 | 8.02 | 8.02 | 614 |
| Oct 03 2024 | 8.335 | 0.00 | 0.00% | 8.335 | 8.335 | 8.335 | 0.00 |
| Oct 02 2024 | 8.335 | 0.24 | 2.96% | 8.335 | 8.335 | 8.335 | 36 |
| Oct 01 2024 | 8.095 | -0.24 | -2.82% | 8.395 | 8.395 | 8.095 | 86 |
| Sep 30 2024 | 8.33 | -0.44 | -4.96% | 8.33 | 8.33 | 8.33 | 200 |
| Sep 27 2024 | 8.765 | 0.00 | 0.00% | 8.765 | 8.765 | 8.765 | 0.00 |
| Sep 26 2024 | 8.765 | 0.35 | 4.10% | 8.99 | 8.99 | 8.765 | 3 |
| Sep 25 2024 | 8.42 | -0.14 | -1.64% | 8.405 | 8.55 | 8.405 | 1,015 |
| Sep 24 2024 | 8.56 | 0.16 | 1.84% | 8.56 | 8.56 | 8.56 | 10 |
| Sep 23 2024 | 8.405 | 0.00 | 0.00% | 8.405 | 8.405 | 8.405 | 0.00 |
| Sep 20 2024 | 8.405 | 0.00 | 0.00% | 8.405 | 8.405 | 8.405 | 0.00 |
| Sep 19 2024 | 8.405 | -0.13 | -1.47% | 8.405 | 8.405 | 8.405 | 225 |
| Sep 18 2024 | 8.53 | 0.12 | 1.43% | 8.53 | 8.53 | 8.53 | 250 |
| Sep 17 2024 | 8.41 | 0.00 | 0.00% | 8.41 | 8.41 | 8.41 | 0.00 |
| Sep 16 2024 | 8.41 | -0.12 | -1.35% | 8.415 | 8.435 | 8.17 | 944 |
| Sep 13 2024 | 8.525 | 0.00 | 0.00% | 8.525 | 8.525 | 8.525 | 0.00 |
| Sep 12 2024 | 8.525 | 0.24 | 2.83% | 8.515 | 8.525 | 8.48 | 174 |
| Sep 11 2024 | 8.29 | 0.00 | 0.00% | 8.29 | 8.29 | 8.29 | 0.00 |
| Sep 10 2024 | 8.29 | -0.02 | -0.18% | 8.155 | 8.29 | 8.155 | 26 |
| Sep 09 2024 | 8.305 | 0.44 | 5.53% | 8.29 | 8.305 | 8.29 | 152 |
| Sep 06 2024 | 7.87 | -0.21 | -2.60% | 7.87 | 7.87 | 7.87 | 1 |
| Sep 05 2024 | 8.08 | 0.14 | 1.76% | 8.08 | 8.08 | 8.08 | 148 |
| Sep 04 2024 | 7.94 | -0.17 | -2.10% | 8.10 | 8.10 | 7.94 | 1,590 |
| Sep 03 2024 | 8.11 | -0.01 | -0.12% | 8.11 | 8.11 | 8.11 | 1 |
| Sep 02 2024 | 8.12 | -0.24 | -2.87% | 8.09 | 8.16 | 8.09 | 1,561 |
| Aug 30 2024 | 8.36 | 0.19 | 2.33% | 8.345 | 8.36 | 8.345 | 625 |
| Aug 29 2024 | 8.17 | 0.39 | 4.95% | 7.945 | 8.17 | 7.945 | 1,200 |
| Aug 28 2024 | 7.785 | 0.00 | 0.00% | 7.785 | 7.785 | 7.785 | 0.00 |
| Aug 27 2024 | 7.785 | 0.09 | 1.10% | 7.785 | 7.785 | 7.785 | 265 |
| Aug 26 2024 | 7.70 | 0.17 | 2.19% | 7.705 | 7.705 | 7.70 | 1,400 |
| Aug 23 2024 | 7.535 | 0.00 | 0.00% | 7.535 | 7.535 | 7.535 | 0.00 |
| Aug 22 2024 | 7.535 | 0.04 | 0.47% | 7.535 | 7.535 | 7.535 | 50 |
| Aug 21 2024 | 7.50 | 0.11 | 1.42% | 7.50 | 7.50 | 7.50 | 75 |
| Aug 20 2024 | 7.395 | 0.05 | 0.68% | 7.435 | 7.435 | 7.395 | 18 |
| Aug 19 2024 | 7.345 | 0.15 | 2.01% | 7.06 | 7.345 | 7.06 | 2,213 |
| Aug 16 2024 | 7.20 | 0.00 | 0.00% | 7.20 | 7.20 | 7.20 | 0.00 |
| Aug 15 2024 | 7.20 | 0.22 | 3.08% | 6.85 | 7.20 | 6.85 | 1,646 |
| Aug 14 2024 | 6.985 | 0.31 | 4.57% | 6.985 | 6.985 | 6.985 | 8 |
| Aug 13 2024 | 6.68 | -0.11 | -1.55% | 6.68 | 6.68 | 6.68 | 23 |
| Aug 12 2024 | 6.785 | 0.00 | 0.00% | 6.785 | 6.785 | 6.785 | 0.00 |
| Aug 09 2024 | 6.785 | 0.28 | 4.30% | 6.675 | 6.785 | 6.675 | 825 |
| Aug 08 2024 | 6.505 | 0.19 | 3.01% | 6.51 | 6.51 | 6.505 | 1,412 |
| Aug 07 2024 | 6.315 | -0.18 | -2.77% | 6.315 | 6.315 | 6.315 | 425 |
| Aug 06 2024 | 6.495 | 0.58 | 9.71% | 6.41 | 6.495 | 6.12 | 45,151 |
| Aug 05 2024 | 5.92 | -0.38 | -5.96% | 5.92 | 5.92 | 5.92 | 50 |
| Aug 02 2024 | 6.295 | 0.60 | 10.44% | 6.185 | 6.315 | 6.185 | 380 |
| Aug 01 2024 | 5.70 | 0.04 | 0.71% | 5.46 | 5.70 | 5.46 | 10 |
| Jul 31 2024 | 5.66 | 0.30 | 5.60% | 5.60 | 5.66 | 5.60 | 65 |
| Jul 30 2024 | 5.36 | 0.00 | 0.00% | 5.36 | 5.36 | 5.36 | 0.00 |
| Jul 29 2024 | 5.36 | 0.00 | 0.00% | 5.36 | 5.36 | 5.36 | 0.00 |
| Jul 26 2024 | 5.36 | 0.00 | 0.00% | 5.36 | 5.36 | 5.36 | 0.00 |
| Jul 25 2024 | 5.36 | 0.00 | 0.00% | 5.36 | 5.36 | 5.36 | 0.00 |
| Jul 24 2024 | 5.36 | 0.29 | 5.62% | 5.36 | 5.36 | 5.36 | 50 |
| Jul 23 2024 | 5.075 | 0.00 | 0.00% | 5.075 | 5.075 | 5.075 | 0.00 |
| Jul 22 2024 | 5.075 | 0.00 | 0.00% | 5.075 | 5.075 | 5.075 | 0.00 |
