|
Closing price on 6/15/2017
|
|
| Open |
2.92 |
| High |
2.95 |
| Low |
2.87 |
| Volume |
434,040 |
| Split-adjusted Price |
2.92 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2017
|
+0.02 / +0.69%
|
2.92
|
2.95
|
2.87
|
2.92
|
2.90
|
2.92
|
434,040
|
|
|
6/14/2017
|
+0.01 / +0.35%
|
2.89
|
2.96
|
2.88
|
2.90
|
2.90
|
2.90
|
400,360
|
|
|
6/13/2017
|
+0.01 / +0.35%
|
3.08
|
3.08
|
2.88
|
2.89
|
2.91
|
2.89
|
434,370
|
|
|
6/12/2017
|
-0.03 / -1.03%
|
2.95
|
2.99
|
2.88
|
2.88
|
2.90
|
2.88
|
440,390
|
|
|
6/9/2017
|
-0.04 / -1.36%
|
2.95
|
2.95
|
2.90
|
2.91
|
2.91
|
2.91
|
96,490
|
|
|
6/8/2017
|
-0.01 / -0.34%
|
2.99
|
2.99
|
2.86
|
2.95
|
2.92
|
2.95
|
128,200
|
|
|
6/7/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.92
|
2.96
|
2.97
|
2.96
|
57,610
|
|
|
6/6/2017
|
-0.03 / -1.00%
|
2.90
|
2.97
|
2.85
|
2.96
|
2.93
|
2.96
|
154,000
|
|
|
6/5/2017
|
-0.01 / -0.33%
|
3.00
|
3.00
|
2.96
|
2.99
|
2.98
|
2.99
|
39,320
|
|
|
6/2/2017
|
0.00 / 0.00%
|
3.04
|
3.04
|
2.97
|
3.00
|
3.00
|
3.00
|
42,620
|
|
|
6/1/2017
|
+0.03 / +1.01%
|
3.00
|
3.00
|
2.95
|
3.00
|
2.98
|
3.00
|
187,650
|
|
|
5/31/2017
|
+0.04 / +1.37%
|
2.98
|
3.00
|
2.94
|
2.97
|
2.98
|
2.97
|
119,660
|
|
|
5/30/2017
|
-0.02 / -0.68%
|
2.85
|
2.99
|
2.85
|
2.93
|
2.93
|
2.93
|
98,430
|
|
|
5/29/2017
|
+0.05 / +1.72%
|
3.00
|
3.00
|
2.90
|
2.95
|
2.94
|
2.95
|
118,540
|
|
|
5/26/2017
|
0.00 / 0.00%
|
2.90
|
2.99
|
2.86
|
2.90
|
2.91
|
2.90
|
163,070
|
|
|
5/25/2017
|
+0.06 / +2.11%
|
2.81
|
2.90
|
2.80
|
2.90
|
2.86
|
2.90
|
127,680
|
|
|
5/24/2017
|
-0.02 / -0.70%
|
2.95
|
2.95
|
2.82
|
2.84
|
2.84
|
2.84
|
364,340
|
|
|
5/23/2017
|
+0.02 / +0.70%
|
2.84
|
3.00
|
2.82
|
2.86
|
2.86
|
2.86
|
199,790
|
|
|
5/22/2017
|
-0.21 / -6.89%
|
3.00
|
3.03
|
2.84
|
2.84
|
2.90
|
2.84
|
515,310
|
|
|
5/19/2017
|
0.00 / 0.00%
|
3.00
|
3.09
|
3.00
|
3.05
|
3.01
|
3.05
|
95,970
|
|
|
5/18/2017
|
0.00 / 0.00%
|
3.00
|
3.14
|
2.99
|
3.05
|
3.02
|
3.05
|
77,930
|
|
|
5/17/2017
|
-0.08 / -2.56%
|
3.15
|
3.16
|
3.04
|
3.05
|
3.06
|
3.05
|
177,320
|
|
|
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
|
|
|