|
Closing price on 10/2/2018
|
|
| Open |
2.91 |
| High |
2.99 |
| Low |
2.91 |
| Volume |
295,670 |
| Split-adjusted Price |
2.94 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2018
|
+0.01 / +0.34%
|
2.91
|
2.99
|
2.91
|
2.94
|
2.95
|
2.94
|
295,670
|
|
|
10/1/2018
|
-0.03 / -1.01%
|
2.96
|
2.99
|
2.90
|
2.93
|
2.94
|
2.93
|
289,220
|
|
|
9/28/2018
|
-0.08 / -2.63%
|
3.01
|
3.04
|
2.95
|
2.96
|
2.98
|
2.96
|
476,830
|
|
|
9/27/2018
|
+0.06 / +2.01%
|
3.00
|
3.05
|
2.95
|
3.04
|
3.02
|
3.04
|
387,970
|
|
|
9/26/2018
|
-0.02 / -0.67%
|
3.00
|
3.00
|
2.93
|
2.98
|
2.96
|
2.98
|
308,170
|
|
|
9/25/2018
|
-0.01 / -0.33%
|
3.01
|
3.02
|
2.93
|
3.00
|
2.98
|
3.00
|
152,140
|
|
|
9/24/2018
|
+0.05 / +1.69%
|
2.88
|
3.02
|
2.88
|
3.01
|
2.94
|
3.01
|
205,030
|
|
|
9/21/2018
|
-0.10 / -3.27%
|
3.11
|
3.11
|
2.96
|
2.96
|
3.00
|
2.96
|
323,260
|
|
|
9/20/2018
|
+0.06 / +2.00%
|
3.04
|
3.15
|
2.95
|
3.06
|
3.06
|
3.06
|
376,950
|
|
|
9/19/2018
|
+0.03 / +1.01%
|
3.01
|
3.01
|
2.97
|
3.00
|
2.99
|
3.00
|
248,700
|
|
|
9/18/2018
|
-0.04 / -1.33%
|
3.01
|
3.02
|
2.96
|
2.97
|
2.98
|
2.97
|
144,840
|
|
|
9/17/2018
|
-0.03 / -0.99%
|
3.05
|
3.08
|
2.99
|
3.01
|
3.03
|
3.01
|
114,380
|
|
|
9/14/2018
|
+0.11 / +3.75%
|
2.86
|
3.08
|
2.86
|
3.04
|
3.02
|
3.04
|
427,380
|
|
|
9/13/2018
|
-0.04 / -1.35%
|
2.95
|
2.95
|
2.82
|
2.93
|
2.89
|
2.93
|
264,450
|
|
|
9/12/2018
|
-0.05 / -1.66%
|
3.02
|
3.08
|
2.92
|
2.97
|
2.98
|
2.97
|
245,250
|
|
|
9/11/2018
|
+0.19 / +6.71%
|
2.80
|
3.02
|
2.80
|
3.02
|
2.94
|
3.02
|
381,700
|
|
|
9/10/2018
|
-0.15 / -5.03%
|
2.78
|
2.94
|
2.78
|
2.83
|
2.80
|
2.83
|
1,218,040
|
|
|
9/7/2018
|
-0.22 / -6.88%
|
2.98
|
3.10
|
2.98
|
2.98
|
2.99
|
2.98
|
1,317,910
|
|
|
9/6/2018
|
+0.07 / +2.24%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.13
|
3.20
|
189,470
|
|
|
9/5/2018
|
-0.05 / -1.57%
|
3.18
|
3.18
|
3.12
|
3.13
|
3.14
|
3.13
|
81,820
|
|
|
9/4/2018
|
+0.03 / +0.95%
|
3.15
|
3.19
|
3.14
|
3.18
|
3.16
|
3.18
|
102,950
|
|
|
8/31/2018
|
-0.05 / -1.56%
|
3.22
|
3.22
|
3.14
|
3.15
|
3.16
|
3.15
|
192,350
|
|
|
8/30/2018
|
+0.05 / +1.59%
|
3.12
|
3.22
|
3.12
|
3.20
|
3.19
|
3.20
|
244,610
|
|
|
8/29/2018
|
+0.02 / +0.64%
|
3.14
|
3.19
|
3.12
|
3.15
|
3.14
|
3.15
|
256,650
|
|
|
8/28/2018
|
+0.01 / +0.32%
|
3.18
|
3.18
|
3.11
|
3.13
|
3.12
|
3.13
|
217,940
|
|
|
8/27/2018
|
-0.05 / -1.58%
|
3.15
|
3.18
|
3.10
|
3.12
|
3.13
|
3.12
|
392,580
|
|
|
8/24/2018
|
-0.02 / -0.63%
|
3.23
|
3.23
|
3.17
|
3.17
|
3.20
|
3.17
|
103,530
|
|
|
8/23/2018
|
+0.05 / +1.59%
|
3.19
|
3.21
|
3.15
|
3.19
|
3.19
|
3.19
|
258,630
|
|
|
8/22/2018
|
+0.01 / +0.32%
|
3.18
|
3.20
|
3.14
|
3.14
|
3.16
|
3.14
|
247,110
|
|
|
8/21/2018
|
-0.02 / -0.63%
|
3.14
|
3.17
|
3.13
|
3.13
|
3.14
|
3.13
|
49,720
|
|
|