|
Closing price on 7/20/2018
|
|
| Open |
3.24 |
| High |
3.24 |
| Low |
3.17 |
| Volume |
179,620 |
| Split-adjusted Price |
3.22 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2018
|
+0.04 / +1.26%
|
3.24
|
3.24
|
3.17
|
3.22
|
3.21
|
3.22
|
179,620
|
|
|
7/19/2018
|
0.00 / 0.00%
|
3.18
|
3.20
|
3.15
|
3.18
|
3.18
|
3.18
|
139,520
|
|
|
7/18/2018
|
+0.15 / +4.95%
|
3.01
|
3.19
|
3.01
|
3.18
|
3.12
|
3.18
|
157,830
|
|
|
7/17/2018
|
+0.03 / +1.00%
|
3.04
|
3.09
|
2.99
|
3.03
|
3.03
|
3.03
|
131,090
|
|
|
7/16/2018
|
+0.05 / +1.69%
|
2.95
|
3.08
|
2.95
|
3.00
|
3.00
|
3.00
|
120,750
|
|
|
7/13/2018
|
-0.02 / -0.67%
|
2.96
|
3.00
|
2.92
|
2.95
|
2.95
|
2.95
|
93,020
|
|
|
7/12/2018
|
0.00 / 0.00%
|
2.95
|
3.00
|
2.95
|
2.97
|
2.97
|
2.97
|
26,240
|
|
|
7/11/2018
|
-0.03 / -1.00%
|
3.04
|
3.04
|
2.92
|
2.97
|
3.00
|
2.97
|
109,640
|
|
|
7/10/2018
|
+0.03 / +1.01%
|
2.92
|
3.02
|
2.92
|
3.00
|
3.00
|
3.00
|
79,770
|
|
|
7/9/2018
|
-0.03 / -1.00%
|
3.00
|
3.05
|
2.95
|
2.97
|
2.99
|
2.97
|
124,320
|
|
|
7/6/2018
|
+0.05 / +1.69%
|
2.95
|
3.00
|
2.90
|
3.00
|
2.95
|
3.00
|
99,650
|
|
|
7/5/2018
|
-0.03 / -1.01%
|
3.05
|
3.05
|
2.91
|
2.95
|
3.00
|
2.95
|
132,850
|
|
|
7/4/2018
|
+0.06 / +2.05%
|
3.04
|
3.04
|
2.92
|
2.98
|
2.99
|
2.98
|
115,950
|
|
|
7/3/2018
|
-0.21 / -6.71%
|
3.12
|
3.26
|
2.92
|
2.92
|
3.03
|
2.92
|
227,430
|
|
|
7/2/2018
|
-0.13 / -3.99%
|
3.20
|
3.33
|
3.12
|
3.13
|
3.17
|
3.13
|
102,620
|
|
|
6/29/2018
|
0.00 / 0.00%
|
3.26
|
3.30
|
3.24
|
3.26
|
3.27
|
3.26
|
77,480
|
|
|
6/28/2018
|
-0.07 / -2.10%
|
3.28
|
3.35
|
3.26
|
3.26
|
3.28
|
3.26
|
60,080
|
|
|
6/27/2018
|
+0.01 / +0.30%
|
3.35
|
3.37
|
3.27
|
3.33
|
3.32
|
3.33
|
85,290
|
|
|
6/26/2018
|
-0.05 / -1.48%
|
3.30
|
3.35
|
3.23
|
3.32
|
3.29
|
3.32
|
116,640
|
|
|
6/25/2018
|
+0.12 / +3.69%
|
3.35
|
3.40
|
3.33
|
3.37
|
3.36
|
3.37
|
122,460
|
|
|
6/22/2018
|
0.00 / 0.00%
|
3.25
|
3.38
|
3.25
|
3.25
|
3.27
|
3.25
|
116,370
|
|
|
6/21/2018
|
-0.24 / -6.88%
|
3.50
|
3.50
|
3.25
|
3.25
|
3.29
|
3.25
|
301,160
|
|
|
6/20/2018
|
+0.06 / +1.75%
|
3.45
|
3.56
|
3.45
|
3.49
|
3.49
|
3.49
|
131,830
|
|
|
6/19/2018
|
-0.25 / -6.79%
|
3.45
|
3.73
|
3.43
|
3.43
|
3.45
|
3.43
|
104,780
|
|
|
6/18/2018
|
+0.04 / +1.10%
|
3.88
|
3.88
|
3.50
|
3.68
|
3.77
|
3.68
|
464,040
|
|
|
6/15/2018
|
+0.23 / +6.74%
|
3.41
|
3.64
|
3.40
|
3.64
|
3.60
|
3.64
|
5,023,640
|
|
|
6/14/2018
|
+0.15 / +4.60%
|
3.20
|
3.41
|
3.20
|
3.41
|
3.32
|
3.41
|
96,310
|
|
|
6/13/2018
|
+0.08 / +2.52%
|
3.31
|
3.31
|
3.15
|
3.26
|
3.20
|
3.26
|
57,270
|
|
|
6/12/2018
|
-0.14 / -4.22%
|
3.32
|
3.32
|
3.11
|
3.18
|
3.21
|
3.18
|
84,110
|
|
|
6/11/2018
|
-0.07 / -2.06%
|
3.39
|
3.39
|
3.32
|
3.32
|
3.33
|
3.32
|
43,600
|
|
|