|
Closing price on 11/3/2017
|
|
| Open |
4.00 |
| High |
4.19 |
| Low |
3.90 |
| Volume |
71,500 |
| Split-adjusted Price |
3.90 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2017
|
-0.10 / -2.50%
|
4.00
|
4.19
|
3.90
|
3.90
|
3.92
|
3.90
|
71,500
|
|
|
11/2/2017
|
+0.01 / +0.25%
|
3.99
|
4.14
|
3.99
|
4.00
|
4.01
|
4.00
|
151,110
|
|
|
11/1/2017
|
-0.19 / -4.55%
|
4.25
|
4.30
|
3.99
|
3.99
|
4.11
|
3.99
|
259,680
|
|
|
10/31/2017
|
-0.02 / -0.48%
|
4.20
|
4.29
|
4.18
|
4.18
|
4.21
|
4.18
|
85,600
|
|
|
10/30/2017
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.17
|
4.20
|
4.20
|
4.20
|
60,420
|
|
|
10/27/2017
|
+0.02 / +0.47%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.28
|
4.30
|
88,920
|
|
|
10/26/2017
|
+0.07 / +1.66%
|
4.11
|
4.30
|
4.11
|
4.28
|
4.24
|
4.28
|
73,330
|
|
|
10/25/2017
|
-0.17 / -3.88%
|
4.30
|
4.45
|
4.21
|
4.21
|
4.28
|
4.21
|
43,710
|
|
|
10/24/2017
|
+0.28 / +6.83%
|
4.10
|
4.38
|
4.10
|
4.38
|
4.22
|
4.38
|
485,040
|
|
|
10/23/2017
|
-0.20 / -4.65%
|
4.30
|
4.30
|
4.10
|
4.10
|
4.19
|
4.10
|
280,770
|
|
|
10/20/2017
|
+0.03 / +0.70%
|
4.27
|
4.38
|
4.20
|
4.30
|
4.30
|
4.30
|
317,920
|
|
|
10/19/2017
|
0.00 / 0.00%
|
4.39
|
4.39
|
4.20
|
4.27
|
4.23
|
4.27
|
159,120
|
|
|
10/18/2017
|
-0.03 / -0.70%
|
4.20
|
4.38
|
4.20
|
4.27
|
4.27
|
4.27
|
156,620
|
|
|
10/17/2017
|
-0.06 / -1.38%
|
4.36
|
4.44
|
4.20
|
4.30
|
4.29
|
4.30
|
356,420
|
|
|
10/16/2017
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.30
|
4.36
|
4.36
|
4.36
|
328,680
|
|
|
10/13/2017
|
+0.05 / +1.16%
|
4.50
|
4.50
|
4.30
|
4.36
|
4.40
|
4.36
|
243,070
|
|
|
10/12/2017
|
-0.20 / -4.43%
|
4.33
|
4.70
|
4.30
|
4.31
|
4.40
|
4.31
|
653,660
|
|
|
10/11/2017
|
+0.12 / +2.73%
|
4.33
|
4.67
|
4.32
|
4.51
|
4.52
|
4.51
|
749,880
|
|
|
10/10/2017
|
+0.07 / +1.62%
|
4.32
|
4.39
|
4.22
|
4.39
|
4.35
|
4.39
|
431,080
|
|
|
10/9/2017
|
+0.17 / +4.10%
|
4.18
|
4.41
|
4.16
|
4.32
|
4.30
|
4.32
|
334,610
|
|
|
10/6/2017
|
+0.01 / +0.24%
|
4.18
|
4.19
|
4.03
|
4.15
|
4.14
|
4.15
|
218,250
|
|
|
10/5/2017
|
+0.14 / +3.50%
|
3.95
|
4.15
|
3.90
|
4.14
|
4.04
|
4.14
|
383,630
|
|
|
10/4/2017
|
-0.14 / -3.38%
|
4.14
|
4.30
|
4.00
|
4.00
|
4.11
|
4.00
|
558,690
|
|
|
10/3/2017
|
-0.13 / -3.04%
|
4.00
|
4.26
|
4.00
|
4.14
|
4.14
|
4.14
|
411,990
|
|
|
10/2/2017
|
+0.13 / +3.14%
|
4.10
|
4.42
|
4.10
|
4.27
|
4.23
|
4.27
|
520,290
|
|
|
9/29/2017
|
-0.31 / -6.97%
|
4.21
|
4.45
|
4.14
|
4.14
|
4.18
|
4.14
|
741,830
|
|
|
9/28/2017
|
-0.07 / -1.55%
|
4.83
|
4.83
|
4.41
|
4.45
|
4.71
|
4.45
|
1,289,250
|
|
|
9/27/2017
|
+0.29 / +6.86%
|
4.23
|
4.52
|
4.23
|
4.52
|
4.52
|
4.52
|
982,990
|
|
|
9/26/2017
|
+0.27 / +6.82%
|
3.96
|
4.23
|
3.86
|
4.23
|
4.15
|
4.23
|
1,198,930
|
|
|
9/25/2017
|
+0.04 / +1.02%
|
3.95
|
3.99
|
3.90
|
3.96
|
3.95
|
3.96
|
763,180
|
|
|