|
Closing price on 7/28/2016
|
|
| Open |
3.50 |
| High |
3.60 |
| Low |
3.50 |
| Volume |
67,720 |
| Split-adjusted Price |
3.50 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2016
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.54
|
3.50
|
67,720
|
|
|
7/27/2016
|
+0.20 / +5.88%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.56
|
3.60
|
757,480
|
|
|
7/26/2016
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.41
|
3.40
|
2,808,050
|
|
|
7/25/2016
|
-0.20 / -5.26%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.66
|
3.60
|
1,320,480
|
|
|
7/22/2016
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.79
|
3.80
|
709,930
|
|
|
7/21/2016
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.89
|
3.80
|
471,510
|
|
|
7/20/2016
|
-0.10 / -2.50%
|
4.00
|
4.10
|
3.80
|
3.90
|
3.92
|
3.90
|
532,660
|
|
|
7/19/2016
|
+0.10 / +2.56%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.98
|
4.00
|
261,810
|
|
|
7/18/2016
|
-0.10 / -2.50%
|
4.00
|
4.10
|
3.90
|
3.90
|
3.99
|
3.90
|
588,010
|
|
|
7/15/2016
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.91
|
4.00
|
140,260
|
|
|
7/14/2016
|
-0.20 / -4.88%
|
4.00
|
4.10
|
3.90
|
3.90
|
3.92
|
3.90
|
337,530
|
|
|
7/13/2016
|
+0.20 / +5.13%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.00
|
4.10
|
589,210
|
|
|
7/12/2016
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.91
|
3.90
|
105,760
|
|
|
7/11/2016
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
3.99
|
4.00
|
424,190
|
|
|
7/8/2016
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.02
|
4.00
|
715,290
|
|
|
7/7/2016
|
-0.10 / -2.44%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
350,090
|
|
|
7/6/2016
|
+0.10 / +2.50%
|
4.00
|
4.10
|
3.90
|
4.10
|
3.99
|
4.10
|
558,580
|
|
|
7/5/2016
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.01
|
4.00
|
438,410
|
|
|
7/4/2016
|
+0.10 / +2.56%
|
4.00
|
4.10
|
3.90
|
4.00
|
3.96
|
4.00
|
664,150
|
|
|
7/1/2016
|
-0.10 / -2.50%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.97
|
3.90
|
445,450
|
|
|
6/30/2016
|
-0.10 / -2.44%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.07
|
4.00
|
192,010
|
|
|
6/29/2016
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.14
|
4.10
|
263,300
|
|
|
6/28/2016
|
+0.20 / +5.13%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.07
|
4.10
|
347,480
|
|
|
6/27/2016
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.91
|
3.90
|
344,050
|
|
|
6/24/2016
|
-0.20 / -4.76%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.02
|
4.00
|
1,757,590
|
|
|
6/23/2016
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.19
|
4.20
|
308,210
|
|
|
6/22/2016
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.19
|
4.20
|
379,000
|
|
|
6/21/2016
|
-0.10 / -2.33%
|
4.20
|
4.40
|
4.20
|
4.20
|
4.25
|
4.20
|
486,170
|
|
|
6/20/2016
|
+0.10 / +2.38%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.22
|
4.30
|
687,190
|
|
|
6/17/2016
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.24
|
4.20
|
585,420
|
|
|