|
Closing price on 7/5/2018
|
|
| Open |
3.05 |
| High |
3.05 |
| Low |
2.91 |
| Volume |
132,850 |
| Split-adjusted Price |
2.95 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/8/2018
|
-0.01 / -0.29%
|
3.43
|
3.43
|
3.32
|
3.39
|
3.35
|
3.39
|
66,550
|
|
|
6/7/2018
|
+0.08 / +2.41%
|
3.49
|
3.49
|
3.32
|
3.40
|
3.38
|
3.40
|
129,680
|
|
|
6/6/2018
|
-0.06 / -1.78%
|
3.35
|
3.38
|
3.31
|
3.32
|
3.34
|
3.32
|
130,420
|
|
|
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
|
|
|