JVCKenwood Corporation (JVC)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 5.215 | 0 | 0.00 | 5.215 | 5.215 | 5.215 | 0 |
| 1718915220 | 5.215 | 0 | 0.00 | 5.215 | 5.215 | 5.215 | 0 |
| 1718828820 | 5.215 | 0 | 0.00 | 5.215 | 5.215 | 5.215 | 0 |
| 1718742420 | 5.215 | 0 | 0.00 | 5.215 | 5.215 | 5.215 | 0 |
| 1718656020 | 5.215 | -0.04 | -0.76 | 5.2249999 | 5.2249999 | 5.215 | 1205 |
| 1718396820 | 5.255 | 0 | 0.00 | 5.255 | 5.255 | 5.255 | 0 |
| 1718310420 | 5.255 | -0.17 | -3.04 | 5.255 | 5.255 | 5.255 | 700 |
| 1718224020 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.42 | 0 |
| 1718137620 | 5.42 | 0.28 | 5.34 | 5.42 | 5.42 | 5.42 | 73 |
| 1718051220 | 5.1449999 | 0 | 0.00 | 5.1449999 | 5.1449999 | 5.1449999 | 0 |
| 1717792020 | 5.1449999 | 0 | 0.00 | 5.1449999 | 5.1449999 | 5.1449999 | 0 |
| 1717705620 | 5.1449999 | 0 | 0.00 | 5.1449999 | 5.1449999 | 5.1449999 | 0 |
| 1717619220 | 5.1449999 | 0.05 | 0.98 | 5.125 | 5.1449999 | 5.025 | 2944 |
| 1717532820 | 5.095 | 0 | 0.00 | 5.095 | 5.095 | 5.095 | 0 |
| 1717446420 | 5.095 | 0 | 0.10 | 5.26 | 5.26 | 5.095 | 44 |
| 1717187220 | 5.09 | 0 | 0.00 | 5.09 | 5.09 | 5.09 | 0 |
| 1717100820 | 5.09 | 0 | 0.00 | 5.09 | 5.09 | 5.09 | 0 |
| 1717014420 | 5.09 | 0 | 0.00 | 5.09 | 5.09 | 5.09 | 0 |
| 1716928020 | 5.09 | 0.14 | 2.91 | 5.09 | 5.09 | 5.09 | 1643 |
| 1716841560 | 4.946 | 0.04 | 0.73 | 4.946 | 4.946 | 4.946 | 420 |
| 1716582360 | 4.91 | 0 | 0.00 | 4.91 | 4.91 | 4.91 | 0 |
| 1716495960 | 4.91 | 0 | 0.00 | 4.91 | 4.91 | 4.91 | 0 |
| 1716409560 | 4.91 | 0 | 0.00 | 4.91 | 4.91 | 4.91 | 0 |
| 1716323160 | 4.91 | -0.14 | -2.68 | 4.91 | 4.91 | 4.91 | 972 |
| 1716236760 | 5.045 | 0.03 | 0.60 | 5.045 | 5.045 | 5.045 | 310 |
| 1715977620 | 5.0149999 | 0 | 0.00 | 5.0149999 | 5.0149999 | 5.0149999 | 0 |
| 1715891220 | 5.0149999 | 0.11 | 2.18 | 4.868 | 5.0149999 | 4.868 | 351 |
| 1715804820 | 4.908 | -0.07 | -1.45 | 4.908 | 4.908 | 4.908 | 6 |
| 1715718420 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1715632020 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1715372820 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1715286420 | 4.98 | 0.09 | 1.80 | 4.98 | 4.98 | 4.98 | 2 |
| 1715200020 | 4.892 | 0 | 0.00 | 4.892 | 4.892 | 4.892 | 0 |
| 1715113620 | 4.892 | -0.03 | -0.53 | 4.838 | 4.892 | 4.838 | 1025 |
| 1715027160 | 4.918 | 0 | 0.00 | 4.918 | 4.918 | 4.918 | 0 |
| 1714767960 | 4.918 | 0 | 0.00 | 4.918 | 4.918 | 4.918 | 0 |
| 1714681560 | 4.918 | 0.14 | 2.89 | 4.8979999 | 4.918 | 4.756 | 295 |
| 1714508820 | 4.78 | -0.09 | -1.85 | 4.78 | 4.78 | 4.78 | 100 |
| 1714422420 | 4.87 | 0 | 0.00 | 4.87 | 4.87 | 4.87 | 0 |
| 1714163220 | 4.87 | 0 | 0.00 | 4.87 | 4.87 | 4.87 | 0 |
| 1714076820 | 4.87 | -0.17 | -3.28 | 4.926 | 4.926 | 4.87 | 800 |
| 1713990420 | 5.035 | -0.32 | -5.89 | 4.896 | 5.035 | 4.896 | 1310 |
| 1713903960 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1713817560 | 5.3499999 | 0.21 | 3.98 | 5.3 | 5.3499999 | 5.3 | 1569 |
| 1713558420 | 5.1449999 | 0 | 0.00 | 5.1449999 | 5.1449999 | 5.1449999 | 0 |
| 1713472020 | 5.1449999 | -0.04 | -0.77 | 5.1449999 | 5.1449999 | 5.1449999 | 1 |
| 1713385620 | 5.1849999 | -0.48 | -8.47 | 5.175 | 5.1849999 | 5.175 | 508 |
| 1713299220 | 5.665 | 0 | 0.00 | 5.665 | 5.665 | 5.665 | 0 |
| 1713212820 | 5.665 | 0.24 | 4.42 | 5.67 | 5.67 | 5.665 | 140 |
| 1712953620 | 5.425 | 0 | 0.00 | 5.425 | 5.425 | 5.425 | 0 |
| 1712867220 | 5.425 | -0.27 | -4.74 | 5.425 | 5.425 | 5.425 | 255 |
| 1712780760 | 5.695 | 0 | 0.00 | 5.695 | 5.695 | 5.695 | 0 |
| 1712694360 | 5.695 | 0 | 0.00 | 5.695 | 5.695 | 5.695 | 0 |
| 1712607960 | 5.695 | 0.2 | 3.55 | 5.695 | 5.695 | 5.695 | 500 |
| 1712348760 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1712262360 | 5.5 | -0.15 | -2.57 | 5.5 | 5.5 | 5.5 | 25 |
| 1712175960 | 5.6449999 | 0.02 | 0.36 | 5.6449999 | 5.6449999 | 5.6449999 | 130 |
| 1712089560 | 5.625 | -0.13 | -2.17 | 5.795 | 5.795 | 5.625 | 46 |
| 1711661160 | 5.75 | 0.1 | 1.77 | 5.6 | 5.75 | 5.6 | 21 |
| 1711574820 | 5.65 | -0.1 | -1.74 | 5.65 | 5.65 | 5.65 | 430 |
| 1711488360 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1711401960 | 5.75 | -0.15 | -2.54 | 5.9 | 5.9 | 5.75 | 18 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
