|
Closing price on 5/15/2018
|
|
| Open |
3.61 |
| High |
3.73 |
| Low |
3.52 |
| Volume |
863,460 |
| Split-adjusted Price |
3.59 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2018
|
-0.19 / -5.03%
|
3.61
|
3.73
|
3.52
|
3.59
|
3.55
|
3.59
|
863,460
|
|
|
5/14/2018
|
-0.12 / -3.08%
|
3.90
|
3.90
|
3.70
|
3.78
|
3.81
|
3.78
|
198,500
|
|
|
5/11/2018
|
-0.10 / -2.50%
|
3.95
|
3.98
|
3.80
|
3.90
|
3.87
|
3.90
|
109,570
|
|
|
5/10/2018
|
+0.21 / +5.54%
|
3.80
|
4.05
|
3.80
|
4.00
|
3.99
|
4.00
|
521,790
|
|
|
5/9/2018
|
+0.22 / +6.16%
|
3.35
|
3.81
|
3.35
|
3.79
|
3.71
|
3.79
|
432,860
|
|
|
5/8/2018
|
+0.23 / +6.89%
|
3.34
|
3.57
|
3.32
|
3.57
|
3.51
|
3.57
|
280,110
|
|
|
5/7/2018
|
-0.24 / -6.70%
|
3.75
|
3.80
|
3.33
|
3.34
|
3.39
|
3.34
|
774,370
|
|
|
5/4/2018
|
-0.23 / -6.04%
|
3.80
|
3.94
|
3.58
|
3.58
|
3.77
|
3.58
|
280,930
|
|
|
5/3/2018
|
-0.28 / -6.85%
|
4.08
|
4.08
|
3.81
|
3.81
|
3.90
|
3.81
|
223,950
|
|
|
5/2/2018
|
-0.04 / -0.97%
|
4.18
|
4.19
|
4.05
|
4.09
|
4.11
|
4.09
|
201,770
|
|
|
4/27/2018
|
+0.07 / +1.72%
|
4.10
|
4.15
|
4.06
|
4.13
|
4.11
|
4.13
|
238,390
|
|
|
4/26/2018
|
0.00 / 0.00%
|
4.08
|
4.20
|
4.05
|
4.06
|
4.08
|
4.06
|
253,460
|
|
|
4/24/2018
|
-0.02 / -0.49%
|
4.05
|
4.12
|
4.00
|
4.06
|
4.07
|
4.06
|
304,060
|
|
|
4/23/2018
|
-0.09 / -2.16%
|
4.23
|
4.23
|
4.06
|
4.08
|
4.13
|
4.08
|
187,090
|
|
|
4/20/2018
|
+0.04 / +0.97%
|
4.13
|
4.18
|
4.06
|
4.17
|
4.14
|
4.17
|
212,080
|
|
|
4/19/2018
|
-0.12 / -2.82%
|
4.29
|
4.29
|
3.98
|
4.13
|
4.07
|
4.13
|
214,760
|
|
|
4/18/2018
|
+0.02 / +0.47%
|
4.22
|
4.35
|
4.21
|
4.25
|
4.24
|
4.25
|
293,130
|
|
|
4/17/2018
|
-0.09 / -2.08%
|
4.34
|
4.38
|
4.23
|
4.23
|
4.28
|
4.23
|
356,580
|
|
|
4/16/2018
|
-0.05 / -1.14%
|
4.30
|
4.40
|
4.30
|
4.32
|
4.34
|
4.32
|
169,920
|
|
|
4/13/2018
|
-0.02 / -0.46%
|
4.41
|
4.55
|
4.35
|
4.37
|
4.40
|
4.37
|
261,260
|
|
|
4/12/2018
|
-0.03 / -0.68%
|
4.25
|
4.45
|
4.25
|
4.39
|
4.35
|
4.39
|
162,480
|
|
|
4/11/2018
|
-0.14 / -3.07%
|
4.50
|
4.58
|
4.40
|
4.42
|
4.46
|
4.42
|
347,000
|
|
|
4/10/2018
|
-0.02 / -0.44%
|
4.51
|
4.65
|
4.51
|
4.56
|
4.57
|
4.56
|
568,150
|
|
|
4/9/2018
|
+0.14 / +3.15%
|
4.50
|
4.59
|
4.34
|
4.58
|
4.42
|
4.58
|
678,430
|
|
|
4/6/2018
|
-0.06 / -1.33%
|
4.50
|
4.52
|
4.42
|
4.44
|
4.46
|
4.44
|
292,900
|
|
|
4/5/2018
|
+0.04 / +0.90%
|
4.46
|
4.52
|
4.38
|
4.50
|
4.45
|
4.50
|
502,030
|
|
|
4/4/2018
|
-0.06 / -1.33%
|
4.52
|
4.55
|
4.46
|
4.46
|
4.51
|
4.46
|
759,750
|
|
|
4/3/2018
|
-0.10 / -2.16%
|
4.62
|
4.64
|
4.50
|
4.52
|
4.58
|
4.52
|
671,540
|
|
|
4/2/2018
|
-0.07 / -1.49%
|
4.67
|
4.69
|
4.62
|
4.62
|
4.65
|
4.62
|
297,350
|
|
|
3/30/2018
|
-0.01 / -0.21%
|
4.65
|
4.70
|
4.65
|
4.69
|
4.68
|
4.69
|
191,630
|
|
|