|
Closing price on 10/25/2019
|
|
| Open |
4.52 |
| High |
4.52 |
| Low |
4.21 |
| Volume |
1,939,110 |
| Split-adjusted Price |
4.21 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2019
|
-0.31 / -6.86%
|
4.52
|
4.52
|
4.21
|
4.21
|
4.26
|
4.21
|
1,939,110
|
|
|
10/24/2019
|
-0.33 / -6.80%
|
4.85
|
4.85
|
4.52
|
4.52
|
4.67
|
4.52
|
558,940
|
|
|
10/23/2019
|
-0.01 / -0.21%
|
4.75
|
4.90
|
4.75
|
4.85
|
4.84
|
4.85
|
251,900
|
|
|
10/22/2019
|
+0.06 / +1.25%
|
4.79
|
4.94
|
4.70
|
4.86
|
4.87
|
4.86
|
867,600
|
|
|
10/21/2019
|
-0.02 / -0.41%
|
4.80
|
4.82
|
4.60
|
4.80
|
4.74
|
4.80
|
1,054,200
|
|
|
10/18/2019
|
-0.13 / -2.63%
|
5.00
|
5.02
|
4.70
|
4.82
|
4.84
|
4.82
|
867,560
|
|
|
10/17/2019
|
+0.04 / +0.81%
|
4.91
|
5.04
|
4.89
|
4.95
|
4.97
|
4.95
|
820,260
|
|
|
10/16/2019
|
+0.10 / +2.08%
|
4.90
|
4.98
|
4.81
|
4.91
|
4.91
|
4.91
|
1,171,070
|
|
|
10/15/2019
|
+0.16 / +3.44%
|
4.70
|
4.90
|
4.51
|
4.81
|
4.72
|
4.81
|
5,318,790
|
|
|
10/14/2019
|
0.00 / 0.00%
|
4.55
|
4.96
|
4.55
|
4.65
|
4.76
|
4.65
|
1,038,940
|
|
|
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
|
|
|