|
Closing price on 10/22/2018
|
|
| Open |
2.77 |
| High |
2.90 |
| Low |
2.75 |
| Volume |
90,270 |
| Split-adjusted Price |
2.75 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2018
|
-0.02 / -0.72%
|
2.77
|
2.90
|
2.75
|
2.75
|
2.77
|
2.75
|
90,270
|
|
|
10/19/2018
|
-0.04 / -1.42%
|
2.80
|
2.80
|
2.77
|
2.77
|
2.79
|
2.77
|
72,050
|
|
|
10/18/2018
|
-0.03 / -1.06%
|
2.84
|
2.84
|
2.80
|
2.81
|
2.81
|
2.81
|
60,510
|
|
|
10/17/2018
|
-0.04 / -1.39%
|
2.88
|
2.88
|
2.84
|
2.84
|
2.86
|
2.84
|
42,680
|
|
|
10/16/2018
|
+0.02 / +0.70%
|
2.80
|
2.90
|
2.80
|
2.88
|
2.87
|
2.88
|
84,710
|
|
|
10/15/2018
|
+0.01 / +0.35%
|
2.90
|
2.90
|
2.82
|
2.86
|
2.84
|
2.86
|
117,810
|
|
|
10/12/2018
|
+0.05 / +1.79%
|
2.75
|
2.88
|
2.75
|
2.85
|
2.83
|
2.85
|
178,370
|
|
|
10/11/2018
|
-0.13 / -4.44%
|
2.80
|
2.93
|
2.76
|
2.80
|
2.81
|
2.80
|
355,770
|
|
|
10/10/2018
|
+0.02 / +0.69%
|
2.93
|
2.96
|
2.90
|
2.93
|
2.92
|
2.93
|
197,820
|
|
|
10/9/2018
|
-0.01 / -0.34%
|
2.93
|
2.96
|
2.91
|
2.91
|
2.92
|
2.91
|
131,620
|
|
|
10/8/2018
|
-0.03 / -1.02%
|
2.99
|
2.99
|
2.91
|
2.92
|
2.93
|
2.92
|
182,500
|
|
|
10/5/2018
|
-0.05 / -1.67%
|
3.00
|
3.00
|
2.94
|
2.95
|
2.96
|
2.95
|
108,020
|
|
|
10/4/2018
|
+0.01 / +0.33%
|
3.02
|
3.03
|
2.96
|
3.00
|
2.98
|
3.00
|
90,280
|
|
|
10/3/2018
|
+0.05 / +1.70%
|
2.93
|
3.02
|
2.93
|
2.99
|
2.99
|
2.99
|
272,440
|
|
|
10/2/2018
|
+0.01 / +0.34%
|
2.91
|
2.99
|
2.91
|
2.94
|
2.95
|
2.94
|
295,670
|
|
|
10/1/2018
|
-0.03 / -1.01%
|
2.96
|
2.99
|
2.90
|
2.93
|
2.94
|
2.93
|
289,220
|
|
|
9/28/2018
|
-0.08 / -2.63%
|
3.01
|
3.04
|
2.95
|
2.96
|
2.98
|
2.96
|
476,830
|
|
|
9/27/2018
|
+0.06 / +2.01%
|
3.00
|
3.05
|
2.95
|
3.04
|
3.02
|
3.04
|
387,970
|
|
|
9/26/2018
|
-0.02 / -0.67%
|
3.00
|
3.00
|
2.93
|
2.98
|
2.96
|
2.98
|
308,170
|
|
|
9/25/2018
|
-0.01 / -0.33%
|
3.01
|
3.02
|
2.93
|
3.00
|
2.98
|
3.00
|
152,140
|
|
|
9/24/2018
|
+0.05 / +1.69%
|
2.88
|
3.02
|
2.88
|
3.01
|
2.94
|
3.01
|
205,030
|
|
|
9/21/2018
|
-0.10 / -3.27%
|
3.11
|
3.11
|
2.96
|
2.96
|
3.00
|
2.96
|
323,260
|
|
|
9/20/2018
|
+0.06 / +2.00%
|
3.04
|
3.15
|
2.95
|
3.06
|
3.06
|
3.06
|
376,950
|
|
|
9/19/2018
|
+0.03 / +1.01%
|
3.01
|
3.01
|
2.97
|
3.00
|
2.99
|
3.00
|
248,700
|
|
|
9/18/2018
|
-0.04 / -1.33%
|
3.01
|
3.02
|
2.96
|
2.97
|
2.98
|
2.97
|
144,840
|
|
|
9/17/2018
|
-0.03 / -0.99%
|
3.05
|
3.08
|
2.99
|
3.01
|
3.03
|
3.01
|
114,380
|
|
|
9/14/2018
|
+0.11 / +3.75%
|
2.86
|
3.08
|
2.86
|
3.04
|
3.02
|
3.04
|
427,380
|
|
|
9/13/2018
|
-0.04 / -1.35%
|
2.95
|
2.95
|
2.82
|
2.93
|
2.89
|
2.93
|
264,450
|
|
|
9/12/2018
|
-0.05 / -1.66%
|
3.02
|
3.08
|
2.92
|
2.97
|
2.98
|
2.97
|
245,250
|
|
|
9/11/2018
|
+0.19 / +6.71%
|
2.80
|
3.02
|
2.80
|
3.02
|
2.94
|
3.02
|
381,700
|
|
|