Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
9/16/2020	+0.05 / +0.98%	5.11	5.23	5.10	5.15	5.17	5.15	646,140
9/15/2020	+0.16 / +3.24%	4.89	5.28	4.86	5.10	5.16	5.10	1,752,210
9/14/2020	-0.17 / -3.33%	5.11	5.11	4.93	4.94	4.99	4.94	1,574,010
9/11/2020	-0.09 / -1.73%	5.20	5.30	5.00	5.11	5.17	5.11	707,360
9/10/2020	0.00 / 0.00%	5.25	5.40	5.20	5.20	5.28	5.20	619,310
9/9/2020	+0.09 / +1.76%	5.00	5.39	4.99	5.20	5.19	5.20	1,429,390
9/8/2020	-0.01 / -0.20%	5.02	5.15	5.02	5.11	5.09	5.11	1,356,100
9/7/2020	-0.23 / -4.30%	5.30	5.59	5.09	5.12	5.25	5.12	13,455,030
9/4/2020	-0.15 / -2.73%	5.41	5.45	5.28	5.35	5.37	5.35	1,549,890
9/3/2020	+0.14 / +2.61%	5.60	5.73	5.34	5.50	5.57	5.50	3,278,020
9/1/2020	+0.35 / +6.99%	5.36	5.36	5.15	5.36	5.34	5.36	3,989,870
8/31/2020	+0.32 / +6.82%	5.01	5.01	5.01	5.01	5.01	5.01	974,850
8/28/2020	+0.30 / +6.83%	4.48	4.69	4.47	4.69	4.66	4.69	3,837,620

<<Previous 30 days Next 30 days>>

JVC News

07/01	JVC: Approving agreements, transactions with related parties
01/11	JVC: Report on overcoming the status of warned securities
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