|
Closing price on 5/16/2017
|
|
| Open |
3.13 |
| High |
3.20 |
| Low |
3.10 |
| Volume |
187,420 |
| Split-adjusted Price |
3.13 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2017
|
0.00 / 0.00%
|
3.13
|
3.20
|
3.10
|
3.13
|
3.13
|
3.13
|
187,420
|
|
|
5/15/2017
|
-0.05 / -1.57%
|
3.25
|
3.25
|
3.12
|
3.13
|
3.14
|
3.13
|
192,160
|
|
|
5/12/2017
|
0.00 / 0.00%
|
3.26
|
3.26
|
3.08
|
3.18
|
3.12
|
3.18
|
22,720
|
|
|
5/11/2017
|
+0.12 / +3.92%
|
3.08
|
3.27
|
3.06
|
3.18
|
3.14
|
3.18
|
47,110
|
|
|
5/10/2017
|
-0.11 / -3.47%
|
2.95
|
3.17
|
2.95
|
3.06
|
3.07
|
3.06
|
203,440
|
|
|
5/9/2017
|
-0.23 / -6.76%
|
3.35
|
3.35
|
3.17
|
3.17
|
3.17
|
3.17
|
982,610
|
|
|
5/8/2017
|
-0.02 / -0.58%
|
3.43
|
3.43
|
3.40
|
3.40
|
3.40
|
3.40
|
1,990
|
|
|
5/5/2017
|
+0.07 / +2.09%
|
3.45
|
3.45
|
3.37
|
3.42
|
3.40
|
3.42
|
72,820
|
|
|
5/4/2017
|
+0.17 / +5.35%
|
3.18
|
3.40
|
3.18
|
3.35
|
3.30
|
3.35
|
236,070
|
|
|
5/3/2017
|
-0.06 / -1.85%
|
3.22
|
3.25
|
3.11
|
3.18
|
3.20
|
3.18
|
186,920
|
|
|
4/28/2017
|
+0.01 / +0.31%
|
3.16
|
3.25
|
3.16
|
3.24
|
3.21
|
3.24
|
30,570
|
|
|
4/27/2017
|
+0.01 / +0.31%
|
3.22
|
3.26
|
3.18
|
3.23
|
3.21
|
3.23
|
38,850
|
|
|
4/26/2017
|
0.00 / 0.00%
|
3.24
|
3.24
|
3.17
|
3.22
|
3.21
|
3.22
|
95,390
|
|
|
4/25/2017
|
-0.02 / -0.62%
|
3.17
|
3.24
|
3.15
|
3.22
|
3.20
|
3.22
|
76,890
|
|
|
4/24/2017
|
+0.01 / +0.31%
|
3.01
|
3.24
|
3.01
|
3.24
|
3.17
|
3.24
|
81,380
|
|
|
4/21/2017
|
+0.06 / +1.89%
|
3.15
|
3.25
|
3.15
|
3.23
|
3.22
|
3.23
|
117,280
|
|
|
4/20/2017
|
+0.01 / +0.32%
|
3.24
|
3.24
|
3.10
|
3.17
|
3.14
|
3.17
|
15,600
|
|
|
4/19/2017
|
-0.13 / -3.95%
|
3.07
|
3.30
|
3.06
|
3.16
|
3.17
|
3.16
|
49,480
|
|
|
4/18/2017
|
+0.09 / +2.81%
|
3.20
|
3.29
|
3.13
|
3.29
|
3.20
|
3.29
|
99,070
|
|
|
4/17/2017
|
-0.18 / -5.33%
|
3.37
|
3.38
|
3.20
|
3.20
|
3.26
|
3.20
|
45,980
|
|
|
4/14/2017
|
-0.06 / -1.74%
|
3.40
|
3.45
|
3.38
|
3.38
|
3.38
|
3.38
|
119,760
|
|
|
4/13/2017
|
+0.12 / +3.61%
|
3.30
|
3.50
|
3.09
|
3.44
|
3.38
|
3.44
|
135,440
|
|
|
4/12/2017
|
-0.06 / -1.78%
|
3.50
|
3.50
|
3.31
|
3.32
|
3.41
|
3.32
|
70,130
|
|
|
4/11/2017
|
-0.06 / -1.74%
|
3.46
|
3.46
|
3.38
|
3.38
|
3.39
|
3.38
|
17,410
|
|
|
4/10/2017
|
-0.01 / -0.29%
|
3.42
|
3.46
|
3.40
|
3.44
|
3.43
|
3.44
|
129,580
|
|
|
4/7/2017
|
-0.01 / -0.29%
|
3.54
|
3.54
|
3.40
|
3.45
|
3.42
|
3.45
|
163,700
|
|
|
4/5/2017
|
-0.02 / -0.57%
|
3.50
|
3.50
|
3.41
|
3.46
|
3.46
|
3.46
|
135,000
|
|
|
4/4/2017
|
0.00 / 0.00%
|
3.50
|
3.55
|
3.41
|
3.48
|
3.46
|
3.48
|
43,650
|
|
|
4/3/2017
|
+0.01 / +0.29%
|
3.47
|
3.50
|
3.43
|
3.48
|
3.46
|
3.48
|
55,530
|
|
|
3/31/2017
|
-0.02 / -0.57%
|
3.54
|
3.54
|
3.45
|
3.47
|
3.45
|
3.47
|
140,110
|
|
|