|
Closing price on 8/21/2018
|
|
| Open |
3.14 |
| High |
3.17 |
| Low |
3.13 |
| Volume |
49,720 |
| Split-adjusted Price |
3.13 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2018
|
-0.02 / -0.63%
|
3.14
|
3.17
|
3.13
|
3.13
|
3.14
|
3.13
|
49,720
|
|
|
8/20/2018
|
-0.05 / -1.56%
|
3.19
|
3.19
|
3.15
|
3.15
|
3.17
|
3.15
|
78,820
|
|
|
8/17/2018
|
+0.10 / +3.23%
|
3.19
|
3.23
|
3.15
|
3.20
|
3.19
|
3.20
|
610,690
|
|
|
8/16/2018
|
-0.02 / -0.64%
|
3.12
|
3.12
|
3.10
|
3.10
|
3.11
|
3.10
|
144,560
|
|
|
8/15/2018
|
-0.02 / -0.64%
|
3.16
|
3.18
|
3.10
|
3.12
|
3.14
|
3.12
|
78,450
|
|
|
8/14/2018
|
+0.14 / +4.67%
|
2.99
|
3.20
|
2.99
|
3.14
|
3.10
|
3.14
|
154,570
|
|
|
8/13/2018
|
-0.03 / -0.99%
|
3.00
|
3.03
|
2.95
|
3.00
|
2.99
|
3.00
|
212,540
|
|
|
8/10/2018
|
-0.05 / -1.62%
|
3.08
|
3.08
|
2.90
|
3.03
|
2.99
|
3.03
|
234,910
|
|
|
8/9/2018
|
+0.03 / +0.98%
|
3.03
|
3.08
|
3.03
|
3.08
|
3.06
|
3.08
|
34,640
|
|
|
8/8/2018
|
+0.02 / +0.66%
|
3.03
|
3.10
|
3.01
|
3.05
|
3.03
|
3.05
|
80,890
|
|
|
8/7/2018
|
-0.04 / -1.30%
|
3.08
|
3.08
|
3.02
|
3.03
|
3.06
|
3.03
|
116,090
|
|
|
8/6/2018
|
-0.11 / -3.46%
|
3.15
|
3.18
|
3.07
|
3.07
|
3.11
|
3.07
|
131,770
|
|
|
8/3/2018
|
+0.03 / +0.95%
|
3.18
|
3.18
|
3.14
|
3.18
|
3.15
|
3.18
|
64,450
|
|
|
8/2/2018
|
0.00 / 0.00%
|
3.19
|
3.20
|
3.14
|
3.15
|
3.16
|
3.15
|
45,520
|
|
|
8/1/2018
|
0.00 / 0.00%
|
3.12
|
3.23
|
3.12
|
3.15
|
3.19
|
3.15
|
243,820
|
|
|
7/31/2018
|
-0.04 / -1.25%
|
3.19
|
3.26
|
3.15
|
3.15
|
3.17
|
3.15
|
118,270
|
|
|
7/30/2018
|
-0.06 / -1.85%
|
3.25
|
3.30
|
3.19
|
3.19
|
3.22
|
3.19
|
172,910
|
|
|
7/27/2018
|
0.00 / 0.00%
|
3.25
|
3.35
|
3.23
|
3.25
|
3.26
|
3.25
|
110,190
|
|
|
7/26/2018
|
-0.16 / -4.69%
|
3.41
|
3.47
|
3.25
|
3.25
|
3.36
|
3.25
|
155,630
|
|
|
7/25/2018
|
+0.01 / +0.29%
|
3.40
|
3.53
|
3.39
|
3.41
|
3.47
|
3.41
|
290,190
|
|
|
7/24/2018
|
+0.18 / +5.59%
|
3.22
|
3.44
|
3.22
|
3.40
|
3.37
|
3.40
|
254,520
|
|
|
7/23/2018
|
0.00 / 0.00%
|
3.22
|
3.25
|
3.17
|
3.22
|
3.21
|
3.22
|
138,140
|
|
|
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
|
|
|