|
Closing price on 10/5/2017
|
|
| Open |
3.95 |
| High |
4.15 |
| Low |
3.90 |
| Volume |
383,630 |
| Split-adjusted Price |
4.14 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2017
|
+0.14 / +3.50%
|
3.95
|
4.15
|
3.90
|
4.14
|
4.04
|
4.14
|
383,630
|
|
|
10/4/2017
|
-0.14 / -3.38%
|
4.14
|
4.30
|
4.00
|
4.00
|
4.11
|
4.00
|
558,690
|
|
|
10/3/2017
|
-0.13 / -3.04%
|
4.00
|
4.26
|
4.00
|
4.14
|
4.14
|
4.14
|
411,990
|
|
|
10/2/2017
|
+0.13 / +3.14%
|
4.10
|
4.42
|
4.10
|
4.27
|
4.23
|
4.27
|
520,290
|
|
|
9/29/2017
|
-0.31 / -6.97%
|
4.21
|
4.45
|
4.14
|
4.14
|
4.18
|
4.14
|
741,830
|
|
|
9/28/2017
|
-0.07 / -1.55%
|
4.83
|
4.83
|
4.41
|
4.45
|
4.71
|
4.45
|
1,289,250
|
|
|
9/27/2017
|
+0.29 / +6.86%
|
4.23
|
4.52
|
4.23
|
4.52
|
4.52
|
4.52
|
982,990
|
|
|
9/26/2017
|
+0.27 / +6.82%
|
3.96
|
4.23
|
3.86
|
4.23
|
4.15
|
4.23
|
1,198,930
|
|
|
9/25/2017
|
+0.04 / +1.02%
|
3.95
|
3.99
|
3.90
|
3.96
|
3.95
|
3.96
|
763,180
|
|
|
9/22/2017
|
-0.03 / -0.76%
|
4.00
|
4.00
|
3.85
|
3.92
|
3.95
|
3.92
|
432,340
|
|
|
9/21/2017
|
+0.20 / +5.33%
|
3.75
|
4.00
|
3.56
|
3.95
|
3.94
|
3.95
|
514,110
|
|
|
9/20/2017
|
+0.05 / +1.35%
|
3.70
|
3.80
|
3.66
|
3.75
|
3.74
|
3.75
|
357,100
|
|
|
9/19/2017
|
+0.13 / +3.64%
|
3.75
|
3.75
|
3.57
|
3.70
|
3.70
|
3.70
|
520,780
|
|
|
9/18/2017
|
+0.02 / +0.56%
|
3.60
|
3.75
|
3.55
|
3.57
|
3.60
|
3.57
|
210,150
|
|
|
9/15/2017
|
0.00 / 0.00%
|
3.51
|
3.59
|
3.51
|
3.55
|
3.57
|
3.55
|
123,550
|
|
|
9/14/2017
|
+0.03 / +0.85%
|
3.49
|
3.60
|
3.49
|
3.55
|
3.52
|
3.55
|
158,840
|
|
|
9/13/2017
|
+0.02 / +0.57%
|
3.48
|
3.59
|
3.48
|
3.52
|
3.50
|
3.52
|
212,130
|
|
|
9/12/2017
|
-0.01 / -0.28%
|
3.50
|
3.58
|
3.49
|
3.50
|
3.51
|
3.50
|
180,070
|
|
|
9/11/2017
|
-0.14 / -3.84%
|
3.65
|
3.65
|
3.51
|
3.51
|
3.54
|
3.51
|
172,680
|
|
|
9/8/2017
|
0.00 / 0.00%
|
3.53
|
3.68
|
3.53
|
3.65
|
3.61
|
3.65
|
170,270
|
|
|
9/7/2017
|
-0.06 / -1.62%
|
3.71
|
3.71
|
3.65
|
3.65
|
3.68
|
3.65
|
158,420
|
|
|
9/6/2017
|
0.00 / 0.00%
|
3.71
|
3.75
|
3.65
|
3.71
|
3.69
|
3.71
|
156,580
|
|
|
9/5/2017
|
-0.02 / -0.54%
|
3.75
|
3.80
|
3.71
|
3.71
|
3.74
|
3.71
|
202,040
|
|
|
9/1/2017
|
+0.13 / +3.61%
|
3.80
|
3.85
|
3.61
|
3.73
|
3.79
|
3.73
|
120,870
|
|
|
8/31/2017
|
-0.10 / -2.70%
|
3.70
|
3.90
|
3.60
|
3.60
|
3.73
|
3.60
|
276,590
|
|
|
8/30/2017
|
-0.04 / -1.07%
|
3.66
|
3.80
|
3.66
|
3.70
|
3.70
|
3.70
|
146,450
|
|
|
8/29/2017
|
+0.02 / +0.54%
|
3.70
|
3.76
|
3.68
|
3.74
|
3.73
|
3.74
|
270,550
|
|
|
8/28/2017
|
-0.08 / -2.11%
|
3.80
|
3.85
|
3.72
|
3.72
|
3.78
|
3.72
|
230,800
|
|
|
8/25/2017
|
+0.09 / +2.43%
|
3.65
|
3.88
|
3.65
|
3.80
|
3.83
|
3.80
|
89,280
|
|
|
8/24/2017
|
-0.25 / -6.31%
|
3.95
|
4.00
|
3.70
|
3.71
|
3.75
|
3.71
|
496,630
|
|
|