Skip to main content

Juniata Valley Financial Corp (OP: JUVF )

12.26 UNCHANGED
Streaming Delayed Price Updated: 2:42 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 12.26 0 +0.26(+2.17%)
Oct 29, 2024 12.20 12.20 11.87 12.00 1,318 -0.21(-1.76%)
Oct 28, 2024 12.20 12.21 12.20 12.21 251 +0.04(+0.29%)
Oct 25, 2024 12.02 12.18 12.02 12.18 450 +0.03(+0.21%)
Oct 24, 2024 12.22 12.25 12.10 12.15 3,620 -0.04(-0.37%)
Oct 23, 2024 12.00 12.20 12.00 12.20 2,466 +0.23(+1.92%)
Oct 22, 2024 11.97 11.97 11.97 11.97 500 +0.20(+1.70%)
Oct 21, 2024 11.60 12.00 11.60 11.77 2,057 -0.23(-1.92%)
Oct 18, 2024 11.62 12.00 11.62 12.00 502 +0.40(+3.45%)
Oct 17, 2024 11.71 11.79 11.60 11.60 1,366 +0.24(+2.11%)
Oct 16, 2024 11.36 11.36 11.36 11.36 500 -0.35(-2.99%)
Oct 14, 2024 11.71 0 +0.00(+0.00%)
Oct 11, 2024 11.65 11.71 11.65 11.71 792 +0.06(+0.52%)
Oct 10, 2024 11.60 11.70 11.60 11.65 6,507 +0.05(+0.43%)
Oct 09, 2024 11.60 11.60 11.60 11.60 223 +0.28(+2.47%)
Oct 07, 2024 11.32 110 -0.33(-2.83%)
Oct 03, 2024 11.65 80 +0.00(+0.00%)
Oct 02, 2024 11.65 11.71 11.64 11.65 2,597 +0.28(+2.42%)
Sep 30, 2024 11.38 1 -0.17(-1.47%)
Sep 27, 2024 11.65 11.65 11.35 11.54 991 -0.11(-0.90%)
Sep 26, 2024 11.65 11.65 11.65 11.65 2,050 +0.05(+0.43%)
Sep 25, 2024 11.77 11.77 11.10 11.60 2,868 -0.15(-1.28%)
Sep 23, 2024 11.75 5 +0.25(+2.17%)
Sep 20, 2024 11.60 11.60 11.05 11.50 6,876 -0.25(-2.13%)
Sep 19, 2024 11.90 11.90 11.75 11.75 1,667 +0.00(+0.00%)
Sep 18, 2024 11.88 11.89 11.75 11.75 3,922 -0.72(-5.77%)
Sep 16, 2024 12.47 109 +0.00(+0.00%)
Sep 13, 2024 12.95 12.95 12.47 12.47 3,894 +0.32(+2.63%)
Sep 12, 2024 12.16 12.16 12.10 12.15 5,633 +0.00(+0.00%)
Sep 11, 2024 12.15 12.15 12.15 12.15 446 -0.41(-3.26%)
Sep 09, 2024 12.56 0 -0.56(-4.27%)
Sep 05, 2024 13.12 50 +0.37(+2.90%)
Sep 04, 2024 12.75 12.75 12.75 12.75 108 -0.18(-1.39%)
Aug 30, 2024 12.93 3 -0.02(-0.15%)
Aug 29, 2024 12.49 12.95 12.20 12.95 3,500 +0.56(+4.52%)
Aug 28, 2024 12.10 12.39 12.10 12.39 751 +0.54(+4.56%)
Aug 21, 2024 11.85 0 +0.23(+1.98%)
Aug 19, 2024 11.62 30 +0.07(+0.61%)
Aug 16, 2024 12.50 12.50 11.55 11.55 439 -0.45(-3.75%)
Aug 15, 2024 11.78 12.00 11.73 12.00 5,801 +0.22(+1.87%)
Aug 13, 2024 11.78 0 +0.18(+1.55%)
Aug 12, 2024 11.60 11.60 11.60 11.60 100 +0.00(+0.00%)
Aug 09, 2024 11.80 11.80 11.32 11.60 823 -0.16(-1.36%)
Aug 08, 2024 11.87 11.87 11.25 11.76 3,726 -0.29(-2.41%)
Aug 07, 2024 12.10 12.10 12.05 12.05 200 -0.05(-0.41%)
Aug 06, 2024 12.10 12.10 12.10 12.10 200 +0.02(+0.17%)
Aug 05, 2024 12.08 12.08 12.08 12.08 299 +0.33(+2.81%)
Aug 02, 2024 11.75 11.75 11.75 11.75 5,848 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.