|
Closing price on 12/19/2019
|
|
| Open |
3.53 |
| High |
3.63 |
| Low |
3.53 |
| Volume |
267,690 |
| Split-adjusted Price |
3.61 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2019
|
+0.03 / +0.84%
|
3.53
|
3.63
|
3.53
|
3.61
|
3.57
|
3.61
|
267,690
|
|
|
12/18/2019
|
+0.09 / +2.58%
|
3.50
|
3.67
|
3.50
|
3.58
|
3.56
|
3.58
|
415,840
|
|
|
12/17/2019
|
-0.01 / -0.29%
|
3.50
|
3.60
|
3.39
|
3.49
|
3.49
|
3.49
|
775,410
|
|
|
12/16/2019
|
-0.26 / -6.91%
|
3.68
|
3.84
|
3.50
|
3.50
|
3.53
|
3.50
|
2,205,220
|
|
|
12/13/2019
|
-0.14 / -3.59%
|
3.80
|
3.99
|
3.76
|
3.76
|
3.84
|
3.76
|
466,040
|
|
|
12/12/2019
|
-0.13 / -3.23%
|
3.79
|
4.04
|
3.75
|
3.90
|
3.88
|
3.90
|
2,126,900
|
|
|
12/11/2019
|
-0.30 / -6.93%
|
4.18
|
4.25
|
4.03
|
4.03
|
4.05
|
4.03
|
2,466,860
|
|
|
12/10/2019
|
+0.03 / +0.70%
|
4.21
|
4.34
|
4.13
|
4.33
|
4.24
|
4.33
|
799,690
|
|
|
12/9/2019
|
-0.25 / -5.49%
|
4.54
|
4.54
|
4.24
|
4.30
|
4.32
|
4.30
|
1,847,970
|
|
|
12/6/2019
|
0.00 / 0.00%
|
4.55
|
4.61
|
4.49
|
4.55
|
4.54
|
4.55
|
630,390
|
|
|
12/5/2019
|
+0.12 / +2.71%
|
4.51
|
4.60
|
4.43
|
4.55
|
4.52
|
4.55
|
1,160,060
|
|
|
12/4/2019
|
+0.08 / +1.84%
|
4.34
|
4.48
|
4.26
|
4.43
|
4.38
|
4.43
|
1,070,550
|
|
|
12/3/2019
|
+0.15 / +3.57%
|
4.20
|
4.38
|
4.17
|
4.35
|
4.30
|
4.35
|
540,590
|
|
|
12/2/2019
|
0.00 / 0.00%
|
4.20
|
4.25
|
4.16
|
4.20
|
4.20
|
4.20
|
464,440
|
|
|
11/29/2019
|
-0.19 / -4.33%
|
4.26
|
4.36
|
4.19
|
4.20
|
4.24
|
4.20
|
900,020
|
|
|
11/28/2019
|
-0.06 / -1.35%
|
4.54
|
4.54
|
4.30
|
4.39
|
4.38
|
4.39
|
348,960
|
|
|
11/27/2019
|
+0.10 / +2.30%
|
4.35
|
4.51
|
4.35
|
4.45
|
4.46
|
4.45
|
929,790
|
|
|
11/26/2019
|
+0.25 / +6.10%
|
4.06
|
4.38
|
4.06
|
4.35
|
4.29
|
4.35
|
1,266,560
|
|
|
11/25/2019
|
0.00 / 0.00%
|
4.10
|
4.18
|
4.03
|
4.10
|
4.10
|
4.10
|
159,880
|
|
|
11/22/2019
|
-0.13 / -3.07%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.13
|
4.10
|
251,830
|
|
|
11/21/2019
|
-0.02 / -0.47%
|
4.20
|
4.29
|
4.10
|
4.23
|
4.19
|
4.23
|
733,520
|
|
|
11/20/2019
|
-0.05 / -1.16%
|
4.30
|
4.38
|
4.24
|
4.25
|
4.28
|
4.25
|
1,561,620
|
|
|
11/19/2019
|
+0.10 / +2.38%
|
4.27
|
4.39
|
4.22
|
4.30
|
4.30
|
4.30
|
1,163,920
|
|
|
11/18/2019
|
+0.20 / +5.00%
|
4.00
|
4.28
|
4.00
|
4.20
|
4.25
|
4.20
|
1,666,870
|
|
|
11/15/2019
|
-0.09 / -2.20%
|
4.06
|
4.06
|
3.95
|
4.00
|
4.01
|
4.00
|
143,770
|
|
|
11/14/2019
|
-0.03 / -0.73%
|
4.10
|
4.12
|
3.90
|
4.09
|
4.04
|
4.09
|
367,170
|
|
|
11/13/2019
|
-0.01 / -0.24%
|
4.13
|
4.15
|
4.06
|
4.12
|
4.12
|
4.12
|
120,500
|
|
|
11/12/2019
|
-0.01 / -0.24%
|
4.14
|
4.14
|
4.06
|
4.13
|
4.11
|
4.13
|
98,570
|
|
|
11/11/2019
|
-0.01 / -0.24%
|
4.14
|
4.17
|
4.10
|
4.14
|
4.13
|
4.14
|
177,190
|
|
|
11/8/2019
|
0.00 / 0.00%
|
4.16
|
4.19
|
4.13
|
4.15
|
4.16
|
4.15
|
207,190
|
|
|