|
Closing price on 1/23/2019
|
|
| Open |
3.08 |
| High |
3.13 |
| Low |
3.04 |
| Volume |
64,310 |
| Split-adjusted Price |
3.12 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2019
|
+0.03 / +0.97%
|
3.08
|
3.13
|
3.04
|
3.12
|
3.08
|
3.12
|
64,310
|
|
|
1/22/2019
|
-0.02 / -0.64%
|
3.07
|
3.16
|
3.07
|
3.09
|
3.10
|
3.09
|
133,150
|
|
|
1/21/2019
|
+0.04 / +1.30%
|
3.15
|
3.20
|
3.07
|
3.11
|
3.08
|
3.11
|
19,130
|
|
|
1/18/2019
|
-0.06 / -1.92%
|
3.20
|
3.20
|
3.00
|
3.07
|
3.07
|
3.07
|
54,400
|
|
|
1/17/2019
|
+0.06 / +1.95%
|
3.05
|
3.22
|
3.05
|
3.13
|
3.19
|
3.13
|
257,530
|
|
|
1/16/2019
|
-0.14 / -4.36%
|
3.14
|
3.14
|
3.07
|
3.07
|
3.09
|
3.07
|
77,100
|
|
|
1/15/2019
|
+0.19 / +6.29%
|
3.03
|
3.22
|
2.98
|
3.21
|
3.16
|
3.21
|
164,730
|
|
|
1/14/2019
|
+0.08 / +2.72%
|
2.92
|
3.08
|
2.92
|
3.02
|
3.01
|
3.02
|
129,070
|
|
|
1/11/2019
|
+0.04 / +1.38%
|
2.94
|
3.00
|
2.93
|
2.94
|
2.96
|
2.94
|
86,700
|
|
|
1/10/2019
|
-0.02 / -0.68%
|
2.85
|
2.94
|
2.85
|
2.90
|
2.89
|
2.90
|
147,580
|
|
|
1/9/2019
|
+0.07 / +2.46%
|
2.87
|
2.94
|
2.83
|
2.92
|
2.87
|
2.92
|
124,460
|
|
|
1/8/2019
|
0.00 / 0.00%
|
2.87
|
2.87
|
2.80
|
2.85
|
2.83
|
2.85
|
96,350
|
|
|
1/7/2019
|
0.00 / 0.00%
|
2.88
|
2.88
|
2.80
|
2.85
|
2.85
|
2.85
|
281,020
|
|
|
1/4/2019
|
-0.05 / -1.72%
|
2.75
|
2.90
|
2.75
|
2.85
|
2.85
|
2.85
|
146,000
|
|
|
1/3/2019
|
-0.13 / -4.29%
|
3.03
|
3.03
|
2.88
|
2.90
|
2.95
|
2.90
|
141,630
|
|
|
1/2/2019
|
+0.02 / +0.66%
|
3.06
|
3.06
|
3.00
|
3.03
|
3.02
|
3.03
|
128,780
|
|
|
12/28/2018
|
-0.04 / -1.31%
|
3.00
|
3.07
|
3.00
|
3.01
|
3.03
|
3.01
|
138,220
|
|
|
12/27/2018
|
+0.04 / +1.33%
|
3.00
|
3.10
|
3.00
|
3.05
|
3.05
|
3.05
|
119,710
|
|
|
12/26/2018
|
+0.01 / +0.33%
|
3.00
|
3.15
|
2.99
|
3.01
|
3.01
|
3.01
|
116,470
|
|
|
12/25/2018
|
-0.12 / -3.85%
|
3.07
|
3.07
|
2.92
|
3.00
|
3.03
|
3.00
|
211,920
|
|
|
12/24/2018
|
-0.02 / -0.64%
|
3.12
|
3.17
|
3.12
|
3.12
|
3.13
|
3.12
|
96,910
|
|
|
12/21/2018
|
0.00 / 0.00%
|
3.11
|
3.19
|
3.07
|
3.14
|
3.12
|
3.14
|
83,340
|
|
|
12/20/2018
|
-0.01 / -0.32%
|
3.15
|
3.17
|
3.10
|
3.14
|
3.12
|
3.14
|
76,870
|
|
|
12/19/2018
|
0.00 / 0.00%
|
3.15
|
3.19
|
3.05
|
3.15
|
3.12
|
3.15
|
140,510
|
|
|
12/18/2018
|
-0.03 / -0.94%
|
3.16
|
3.20
|
3.10
|
3.15
|
3.15
|
3.15
|
404,210
|
|
|
12/17/2018
|
-0.04 / -1.24%
|
3.20
|
3.24
|
3.18
|
3.18
|
3.21
|
3.18
|
197,070
|
|
|
12/14/2018
|
-0.05 / -1.53%
|
3.27
|
3.28
|
3.21
|
3.22
|
3.25
|
3.22
|
90,850
|
|
|
12/13/2018
|
+0.08 / +2.51%
|
3.20
|
3.27
|
3.16
|
3.27
|
3.22
|
3.27
|
411,980
|
|
|
12/12/2018
|
+0.01 / +0.31%
|
3.17
|
3.23
|
3.16
|
3.19
|
3.19
|
3.19
|
172,820
|
|
|
12/11/2018
|
-0.06 / -1.85%
|
3.20
|
3.25
|
3.16
|
3.18
|
3.19
|
3.18
|
121,190
|
|
|