|
Closing price on 10/11/2019
|
|
| Open |
4.30 |
| High |
4.65 |
| Low |
4.30 |
| Volume |
1,414,360 |
| Split-adjusted Price |
4.65 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2019
|
+0.30 / +6.90%
|
4.30
|
4.65
|
4.30
|
4.65
|
4.53
|
4.65
|
1,414,360
|
|
|
10/10/2019
|
+0.13 / +3.08%
|
4.20
|
4.40
|
4.00
|
4.35
|
4.15
|
4.35
|
804,640
|
|
|
10/9/2019
|
+0.09 / +2.18%
|
4.10
|
4.41
|
4.10
|
4.22
|
4.36
|
4.22
|
1,838,640
|
|
|
10/8/2019
|
+0.27 / +6.99%
|
4.07
|
4.13
|
4.07
|
4.13
|
4.12
|
4.13
|
1,712,050
|
|
|
10/7/2019
|
+0.25 / +6.93%
|
3.61
|
3.86
|
3.61
|
3.86
|
3.81
|
3.86
|
1,203,010
|
|
|
10/4/2019
|
+0.05 / +1.40%
|
3.76
|
3.77
|
3.60
|
3.61
|
3.71
|
3.61
|
342,530
|
|
|
10/3/2019
|
+0.23 / +6.91%
|
3.30
|
3.56
|
3.30
|
3.56
|
3.54
|
3.56
|
784,950
|
|
|
10/2/2019
|
-0.15 / -4.31%
|
3.45
|
3.49
|
3.31
|
3.33
|
3.38
|
3.33
|
168,730
|
|
|
10/1/2019
|
-0.07 / -1.97%
|
3.55
|
3.65
|
3.48
|
3.48
|
3.55
|
3.48
|
420,300
|
|
|
9/30/2019
|
+0.23 / +6.93%
|
3.50
|
3.55
|
3.35
|
3.55
|
3.53
|
3.55
|
1,513,050
|
|
|
9/27/2019
|
+0.21 / +6.75%
|
3.10
|
3.32
|
3.09
|
3.32
|
3.26
|
3.32
|
566,640
|
|
|
9/26/2019
|
+0.01 / +0.32%
|
3.10
|
3.13
|
3.09
|
3.11
|
3.11
|
3.11
|
181,880
|
|
|
9/25/2019
|
+0.03 / +0.98%
|
3.05
|
3.13
|
3.05
|
3.10
|
3.10
|
3.10
|
191,900
|
|
|
9/24/2019
|
-0.03 / -0.97%
|
3.06
|
3.10
|
3.06
|
3.07
|
3.06
|
3.07
|
45,030
|
|
|
9/23/2019
|
+0.01 / +0.32%
|
3.09
|
3.11
|
3.09
|
3.10
|
3.10
|
3.10
|
88,840
|
|
|
9/20/2019
|
0.00 / 0.00%
|
3.09
|
3.11
|
3.09
|
3.09
|
3.10
|
3.09
|
85,900
|
|
|
9/19/2019
|
+0.02 / +0.65%
|
3.07
|
3.12
|
3.07
|
3.09
|
3.08
|
3.09
|
129,980
|
|
|
9/18/2019
|
+0.01 / +0.33%
|
3.06
|
3.07
|
3.06
|
3.07
|
3.06
|
3.07
|
129,350
|
|
|
9/17/2019
|
+0.01 / +0.33%
|
3.05
|
3.10
|
3.05
|
3.06
|
3.07
|
3.06
|
33,120
|
|
|
9/16/2019
|
-0.01 / -0.33%
|
3.06
|
3.09
|
3.02
|
3.05
|
3.06
|
3.05
|
92,910
|
|
|
9/13/2019
|
-0.02 / -0.65%
|
3.06
|
3.12
|
3.06
|
3.06
|
3.11
|
3.06
|
302,080
|
|
|
9/12/2019
|
+0.06 / +1.99%
|
3.02
|
3.10
|
3.01
|
3.08
|
3.07
|
3.08
|
103,260
|
|
|
9/11/2019
|
-0.02 / -0.66%
|
3.03
|
3.06
|
3.02
|
3.02
|
3.04
|
3.02
|
82,370
|
|
|
9/10/2019
|
0.00 / 0.00%
|
3.05
|
3.05
|
3.01
|
3.04
|
3.03
|
3.04
|
86,400
|
|
|
9/9/2019
|
-0.02 / -0.65%
|
3.03
|
3.12
|
3.00
|
3.04
|
3.09
|
3.04
|
140,300
|
|
|
9/6/2019
|
-0.02 / -0.65%
|
3.08
|
3.08
|
2.98
|
3.06
|
3.02
|
3.06
|
203,600
|
|
|
9/5/2019
|
+0.05 / +1.65%
|
3.03
|
3.12
|
3.00
|
3.08
|
3.02
|
3.08
|
154,240
|
|
|
9/4/2019
|
-0.05 / -1.62%
|
3.03
|
3.18
|
3.00
|
3.03
|
3.04
|
3.03
|
148,450
|
|
|
9/3/2019
|
-0.14 / -4.35%
|
3.12
|
3.22
|
3.07
|
3.08
|
3.12
|
3.08
|
160,230
|
|
|
8/30/2019
|
+0.06 / +1.90%
|
3.08
|
3.25
|
3.08
|
3.22
|
3.19
|
3.22
|
411,610
|
|
|