Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/28/2020	-0.19 / -4.43%	4.29	4.30	4.08	4.10	4.16	4.10	496,750
10/27/2020	-0.15 / -3.38%	4.40	4.49	4.29	4.29	4.37	4.29	408,050
10/26/2020	-0.03 / -0.67%	4.47	4.60	4.44	4.44	4.49	4.44	656,010
10/23/2020	-0.10 / -2.19%	4.57	4.57	4.47	4.47	4.51	4.47	435,330
10/22/2020	+0.17 / +3.86%	4.40	4.57	4.33	4.57	4.44	4.57	490,870
10/21/2020	+0.05 / +1.15%	4.49	4.49	4.35	4.40	4.40	4.40	578,410
10/20/2020	-0.20 / -4.40%	4.52	4.55	4.35	4.35	4.42	4.35	659,370
10/19/2020	+0.07 / +1.56%	4.63	4.63	4.46	4.55	4.53	4.55	466,440
10/16/2020	-0.17 / -3.66%	4.55	4.67	4.47	4.48	4.53	4.48	846,070
10/15/2020	-0.08 / -1.69%	4.79	4.79	4.63	4.65	4.69	4.65	680,670
10/14/2020	-0.12 / -2.47%	4.85	4.95	4.73	4.73	4.82	4.73	568,920
10/13/2020	-0.10 / -2.02%	4.95	4.95	4.70	4.85	4.83	4.85	1,223,470
10/12/2020	-0.14 / -2.75%	5.07	5.11	4.95	4.95	5.01	4.95	1,126,330
10/9/2020	+0.03 / +0.59%	5.07	5.14	5.06	5.09	5.10	5.09	668,260
10/8/2020	-0.09 / -1.75%	5.15	5.18	5.05	5.06	5.10	5.06	785,910
10/7/2020	+0.15 / +3.00%	5.00	5.22	5.00	5.15	5.13	5.15	1,491,210
10/6/2020	0.00 / 0.00%	5.01	5.08	4.98	5.00	5.01	5.00	743,190
10/5/2020	-0.02 / -0.40%	5.10	5.10	5.00	5.00	5.02	5.00	700,080
10/2/2020	+0.03 / +0.60%	5.00	5.08	4.96	5.02	5.00	5.02	973,410
10/1/2020	-0.01 / -0.20%	5.00	5.08	4.95	4.99	4.99	4.99	1,129,100
9/30/2020	-0.07 / -1.38%	5.03	5.16	4.95	5.00	5.02	5.00	782,970
9/29/2020	-0.09 / -1.74%	5.20	5.22	5.05	5.07	5.15	5.07	607,070
9/28/2020	+0.14 / +2.79%	5.30	5.35	5.15	5.16	5.24	5.16	1,494,020
9/25/2020	0.00 / 0.00%	5.02	5.11	5.00	5.02	5.03	5.02	507,920
9/24/2020	-0.07 / -1.38%	5.04	5.08	5.02	5.02	5.05	5.02	598,740
9/23/2020	+0.07 / +1.39%	5.08	5.17	5.01	5.09	5.06	5.09	516,400
9/22/2020	-0.08 / -1.57%	5.05	5.09	4.98	5.02	5.01	5.02	1,128,180
9/21/2020	-0.06 / -1.16%	5.17	5.20	5.10	5.10	5.14	5.10	1,130,270
9/18/2020	-0.02 / -0.39%	5.15	5.27	5.15	5.16	5.18	5.16	648,730
9/17/2020	+0.03 / +0.58%	5.10	5.30	5.10	5.18	5.20	5.18	1,230,410

<<Previous 30 days Next 30 days>>

JVC News

10/09	JVC: Report on overcoming the status of warned securities
06/09	JVC: JVC still in the warning status
02/08	JVC: Report on overcoming the status of warned securities
02/08	JVC: Change in personnel
02/08	JVC: Change in personnel