|
Closing price on 11/25/2020
|
|
| Open |
4.58 |
| High |
4.58 |
| Low |
4.46 |
| Volume |
420,320 |
| Split-adjusted Price |
4.50 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2020
|
-0.10 / -2.17%
|
4.58
|
4.58
|
4.46
|
4.50
|
4.49
|
4.50
|
420,320
|
|
|
11/24/2020
|
-0.05 / -1.08%
|
4.65
|
4.65
|
4.50
|
4.60
|
4.58
|
4.60
|
466,300
|
|
|
11/23/2020
|
+0.24 / +5.44%
|
4.55
|
4.71
|
4.47
|
4.65
|
4.64
|
4.65
|
1,557,490
|
|
|
11/20/2020
|
+0.28 / +6.78%
|
4.15
|
4.41
|
4.08
|
4.41
|
4.27
|
4.41
|
1,208,790
|
|
|
11/19/2020
|
-0.01 / -0.24%
|
4.15
|
4.15
|
4.11
|
4.13
|
4.13
|
4.13
|
242,410
|
|
|
11/18/2020
|
0.00 / 0.00%
|
4.14
|
4.16
|
4.12
|
4.14
|
4.14
|
4.14
|
213,660
|
|
|
11/17/2020
|
+0.03 / +0.73%
|
4.11
|
4.14
|
4.10
|
4.14
|
4.12
|
4.14
|
229,610
|
|
|
11/16/2020
|
-0.04 / -0.96%
|
4.15
|
4.16
|
4.10
|
4.11
|
4.12
|
4.11
|
385,610
|
|
|
11/13/2020
|
-0.01 / -0.24%
|
4.15
|
4.16
|
4.10
|
4.15
|
4.13
|
4.15
|
431,140
|
|
|
11/12/2020
|
+0.02 / +0.48%
|
4.14
|
4.17
|
4.11
|
4.16
|
4.14
|
4.16
|
206,620
|
|
|
11/11/2020
|
-0.01 / -0.24%
|
4.15
|
4.16
|
4.10
|
4.14
|
4.12
|
4.14
|
146,290
|
|
|
11/10/2020
|
+0.05 / +1.22%
|
4.20
|
4.21
|
4.15
|
4.15
|
4.17
|
4.15
|
234,490
|
|
|
11/9/2020
|
+0.03 / +0.74%
|
4.07
|
4.19
|
4.07
|
4.10
|
4.13
|
4.10
|
271,420
|
|
|
11/6/2020
|
+0.02 / +0.49%
|
4.10
|
4.15
|
4.06
|
4.07
|
4.11
|
4.07
|
267,180
|
|
|
11/5/2020
|
-0.09 / -2.17%
|
4.19
|
4.19
|
4.05
|
4.05
|
4.12
|
4.05
|
312,760
|
|
|
11/4/2020
|
+0.09 / +2.22%
|
4.07
|
4.14
|
4.05
|
4.14
|
4.10
|
4.14
|
272,600
|
|
|
11/3/2020
|
-0.06 / -1.46%
|
4.10
|
4.10
|
4.05
|
4.05
|
4.06
|
4.05
|
224,430
|
|
|
11/2/2020
|
+0.11 / +2.75%
|
4.00
|
4.11
|
3.94
|
4.11
|
4.03
|
4.11
|
220,100
|
|
|
10/30/2020
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.93
|
4.00
|
3.99
|
4.00
|
400,270
|
|
|
10/29/2020
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.04
|
4.00
|
587,530
|
|
|
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
|
|
|