|
Closing price on 11/26/2018
|
|
| Open |
3.23 |
| High |
3.30 |
| Low |
3.16 |
| Volume |
259,740 |
| Split-adjusted Price |
3.20 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2018
|
-0.10 / -3.03%
|
3.23
|
3.30
|
3.16
|
3.20
|
3.20
|
3.20
|
259,740
|
|
|
11/23/2018
|
-0.05 / -1.49%
|
3.35
|
3.35
|
3.15
|
3.30
|
3.30
|
3.30
|
307,960
|
|
|
11/22/2018
|
-0.11 / -3.18%
|
3.46
|
3.62
|
3.35
|
3.35
|
3.46
|
3.35
|
565,000
|
|
|
11/21/2018
|
+0.22 / +6.79%
|
3.24
|
3.46
|
3.12
|
3.46
|
3.43
|
3.46
|
1,492,910
|
|
|
11/20/2018
|
+0.16 / +5.19%
|
3.12
|
3.25
|
3.06
|
3.24
|
3.18
|
3.24
|
649,490
|
|
|
11/19/2018
|
+0.01 / +0.33%
|
3.07
|
3.10
|
3.04
|
3.08
|
3.07
|
3.08
|
185,170
|
|
|
11/16/2018
|
+0.02 / +0.66%
|
3.06
|
3.10
|
3.04
|
3.07
|
3.05
|
3.07
|
236,140
|
|
|
11/15/2018
|
-0.04 / -1.29%
|
3.09
|
3.11
|
3.05
|
3.05
|
3.07
|
3.05
|
225,750
|
|
|
11/14/2018
|
+0.08 / +2.66%
|
3.01
|
3.11
|
3.01
|
3.09
|
3.07
|
3.09
|
318,200
|
|
|
11/13/2018
|
-0.04 / -1.31%
|
3.00
|
3.09
|
3.00
|
3.01
|
3.03
|
3.01
|
396,890
|
|
|
11/12/2018
|
-0.05 / -1.61%
|
3.01
|
3.19
|
3.01
|
3.05
|
3.11
|
3.05
|
56,030
|
|
|
11/9/2018
|
+0.01 / +0.32%
|
3.09
|
3.19
|
3.09
|
3.10
|
3.12
|
3.10
|
524,770
|
|
|
11/8/2018
|
-0.07 / -2.22%
|
3.20
|
3.20
|
3.05
|
3.09
|
3.08
|
3.09
|
601,130
|
|
|
11/7/2018
|
-0.07 / -2.17%
|
3.14
|
3.28
|
3.01
|
3.16
|
3.09
|
3.16
|
892,660
|
|
|
11/6/2018
|
-0.14 / -4.15%
|
3.32
|
3.45
|
3.18
|
3.23
|
3.28
|
3.23
|
354,570
|
|
|
11/5/2018
|
+0.09 / +2.74%
|
3.13
|
3.50
|
3.13
|
3.37
|
3.41
|
3.37
|
1,158,900
|
|
|
11/2/2018
|
-0.13 / -3.81%
|
3.63
|
3.63
|
3.20
|
3.28
|
3.52
|
3.28
|
1,847,090
|
|
|
11/1/2018
|
+0.22 / +6.90%
|
3.41
|
3.41
|
3.41
|
3.41
|
3.41
|
3.41
|
780,940
|
|
|
10/31/2018
|
+0.20 / +6.69%
|
3.19
|
3.19
|
3.19
|
3.19
|
3.19
|
3.19
|
1,227,810
|
|
|
10/30/2018
|
+0.19 / +6.79%
|
2.99
|
2.99
|
2.99
|
2.99
|
2.99
|
2.99
|
216,470
|
|
|
10/29/2018
|
+0.18 / +6.87%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
95,830
|
|
|
10/26/2018
|
+0.04 / +1.55%
|
2.69
|
2.69
|
2.58
|
2.62
|
2.62
|
2.62
|
176,770
|
|
|
10/25/2018
|
-0.10 / -3.73%
|
2.52
|
2.68
|
2.52
|
2.58
|
2.58
|
2.58
|
140,700
|
|
|
10/24/2018
|
-0.05 / -1.83%
|
2.75
|
2.79
|
2.68
|
2.68
|
2.73
|
2.68
|
133,290
|
|
|
10/23/2018
|
-0.02 / -0.73%
|
2.85
|
2.85
|
2.73
|
2.73
|
2.77
|
2.73
|
70,410
|
|
|
10/22/2018
|
-0.02 / -0.72%
|
2.77
|
2.90
|
2.75
|
2.75
|
2.77
|
2.75
|
90,270
|
|
|
10/19/2018
|
-0.04 / -1.42%
|
2.80
|
2.80
|
2.77
|
2.77
|
2.79
|
2.77
|
72,050
|
|
|
10/18/2018
|
-0.03 / -1.06%
|
2.84
|
2.84
|
2.80
|
2.81
|
2.81
|
2.81
|
60,510
|
|
|
10/17/2018
|
-0.04 / -1.39%
|
2.88
|
2.88
|
2.84
|
2.84
|
2.86
|
2.84
|
42,680
|
|
|
10/16/2018
|
+0.02 / +0.70%
|
2.80
|
2.90
|
2.80
|
2.88
|
2.87
|
2.88
|
84,710
|
|
|