|
Closing price on 12/13/2016
|
|
| Open |
3.55 |
| High |
3.60 |
| Low |
3.40 |
| Volume |
68,690 |
| Split-adjusted Price |
3.54 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/13/2016
|
-0.01 / -0.28%
|
3.55
|
3.60
|
3.40
|
3.54
|
3.54
|
3.54
|
68,690
|
|
|
12/12/2016
|
-0.16 / -4.31%
|
3.50
|
3.70
|
3.47
|
3.55
|
3.58
|
3.55
|
73,540
|
|
|
12/9/2016
|
+0.01 / +0.27%
|
3.80
|
3.95
|
3.71
|
3.71
|
3.80
|
3.71
|
141,250
|
|
|
12/8/2016
|
+0.24 / +6.94%
|
3.60
|
3.70
|
3.41
|
3.70
|
3.63
|
3.70
|
261,450
|
|
|
12/7/2016
|
+0.21 / +6.46%
|
3.30
|
3.47
|
3.30
|
3.46
|
3.44
|
3.46
|
334,690
|
|
|
12/6/2016
|
-0.19 / -5.52%
|
3.44
|
3.44
|
3.24
|
3.25
|
3.35
|
3.25
|
127,040
|
|
|
12/5/2016
|
-0.17 / -4.71%
|
3.50
|
3.59
|
3.40
|
3.44
|
3.46
|
3.44
|
62,190
|
|
|
12/2/2016
|
-0.19 / -5.00%
|
3.60
|
3.78
|
3.54
|
3.61
|
3.61
|
3.61
|
160,520
|
|
|
12/1/2016
|
+0.10 / +2.70%
|
3.70
|
3.90
|
3.68
|
3.80
|
3.76
|
3.80
|
211,830
|
|
|
11/30/2016
|
+0.06 / +1.65%
|
3.70
|
3.87
|
3.65
|
3.70
|
3.71
|
3.70
|
110,690
|
|
|
11/29/2016
|
-0.16 / -4.21%
|
3.60
|
3.80
|
3.60
|
3.64
|
3.67
|
3.64
|
124,870
|
|
|
11/28/2016
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.79
|
3.80
|
3.82
|
3.80
|
205,480
|
|
|
11/25/2016
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.92
|
4.00
|
4.00
|
4.00
|
316,250
|
|
|
11/24/2016
|
+0.16 / +4.17%
|
3.82
|
4.00
|
3.81
|
4.00
|
3.97
|
4.00
|
662,310
|
|
|
11/23/2016
|
+0.03 / +0.79%
|
3.97
|
3.98
|
3.80
|
3.84
|
3.88
|
3.84
|
274,450
|
|
|
11/22/2016
|
+0.12 / +3.25%
|
3.83
|
3.93
|
3.72
|
3.81
|
3.87
|
3.81
|
379,400
|
|
|
11/21/2016
|
+0.24 / +6.96%
|
3.58
|
3.69
|
3.58
|
3.69
|
3.64
|
3.69
|
732,390
|
|
|
11/18/2016
|
-0.12 / -3.36%
|
3.57
|
3.57
|
3.45
|
3.45
|
3.51
|
3.45
|
97,890
|
|
|
11/17/2016
|
+0.15 / +4.39%
|
3.49
|
3.59
|
3.42
|
3.57
|
3.52
|
3.57
|
295,420
|
|
|
11/16/2016
|
0.00 / 0.00%
|
3.19
|
3.50
|
3.19
|
3.42
|
3.42
|
3.42
|
1,057,220
|
|
|
11/15/2016
|
+0.02 / +0.59%
|
3.30
|
3.48
|
3.30
|
3.42
|
3.43
|
3.42
|
72,040
|
|
|
11/14/2016
|
-0.20 / -5.56%
|
3.37
|
3.60
|
3.37
|
3.40
|
3.50
|
3.40
|
136,120
|
|
|
11/11/2016
|
+0.18 / +5.26%
|
3.61
|
3.65
|
3.55
|
3.60
|
3.63
|
3.60
|
673,610
|
|
|
11/10/2016
|
+0.22 / +6.88%
|
3.35
|
3.42
|
3.30
|
3.42
|
3.41
|
3.42
|
352,610
|
|
|
11/9/2016
|
+0.02 / +0.63%
|
3.16
|
3.23
|
3.00
|
3.20
|
3.17
|
3.20
|
264,140
|
|
|
11/8/2016
|
+0.06 / +1.92%
|
3.18
|
3.18
|
3.00
|
3.18
|
3.14
|
3.18
|
309,410
|
|
|
11/7/2016
|
+0.01 / +0.32%
|
3.20
|
3.20
|
3.10
|
3.12
|
3.14
|
3.12
|
21,990
|
|
|
11/4/2016
|
-0.01 / -0.32%
|
3.10
|
3.13
|
3.05
|
3.11
|
3.11
|
3.11
|
285,630
|
|
|
11/3/2016
|
-0.03 / -0.95%
|
3.10
|
3.14
|
3.10
|
3.12
|
3.13
|
3.12
|
197,910
|
|
|
11/2/2016
|
-0.01 / -0.32%
|
3.16
|
3.19
|
3.14
|
3.15
|
3.16
|
3.15
|
150,520
|
|
|