|
Closing price on 6/5/2018
|
|
| Open |
3.29 |
| High |
3.38 |
| Low |
3.23 |
| Volume |
229,520 |
| Split-adjusted Price |
3.38 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2018
|
+0.13 / +4.00%
|
3.29
|
3.38
|
3.23
|
3.38
|
3.31
|
3.38
|
229,520
|
|
|
6/4/2018
|
+0.02 / +0.62%
|
3.23
|
3.26
|
3.16
|
3.25
|
3.19
|
3.25
|
117,070
|
|
|
6/1/2018
|
+0.05 / +1.57%
|
3.18
|
3.25
|
3.12
|
3.23
|
3.19
|
3.23
|
128,550
|
|
|
5/31/2018
|
+0.06 / +1.92%
|
3.19
|
3.19
|
3.08
|
3.18
|
3.12
|
3.18
|
56,080
|
|
|
5/30/2018
|
-0.11 / -3.41%
|
3.25
|
3.25
|
3.10
|
3.12
|
3.15
|
3.12
|
138,020
|
|
|
5/29/2018
|
+0.18 / +5.90%
|
3.11
|
3.24
|
3.07
|
3.23
|
3.16
|
3.23
|
219,040
|
|
|
5/28/2018
|
-0.20 / -6.15%
|
3.25
|
3.25
|
3.05
|
3.05
|
3.13
|
3.05
|
358,990
|
|
|
5/25/2018
|
-0.10 / -2.99%
|
3.33
|
3.40
|
3.20
|
3.25
|
3.29
|
3.25
|
70,880
|
|
|
5/24/2018
|
-0.08 / -2.33%
|
3.45
|
3.45
|
3.33
|
3.35
|
3.39
|
3.35
|
69,960
|
|
|
5/23/2018
|
+0.08 / +2.39%
|
3.35
|
3.49
|
3.32
|
3.43
|
3.41
|
3.43
|
157,340
|
|
|
5/22/2018
|
-0.12 / -3.46%
|
3.50
|
3.50
|
3.25
|
3.35
|
3.35
|
3.35
|
231,230
|
|
|
5/21/2018
|
0.00 / 0.00%
|
3.47
|
3.50
|
3.46
|
3.47
|
3.46
|
3.47
|
41,580
|
|
|
5/18/2018
|
-0.04 / -1.14%
|
3.45
|
3.53
|
3.41
|
3.47
|
3.48
|
3.47
|
189,360
|
|
|
5/17/2018
|
+0.08 / +2.33%
|
3.43
|
3.58
|
3.43
|
3.51
|
3.51
|
3.51
|
199,380
|
|
|
5/16/2018
|
-0.16 / -4.46%
|
3.60
|
3.60
|
3.40
|
3.43
|
3.45
|
3.43
|
321,620
|
|
|
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
|
|
|