|
Closing price on 12/19/2018
|
|
| Open |
3.15 |
| High |
3.19 |
| Low |
3.05 |
| Volume |
140,510 |
| Split-adjusted Price |
3.15 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2018
|
0.00 / 0.00%
|
3.15
|
3.19
|
3.05
|
3.15
|
3.12
|
3.15
|
140,510
|
|
|
12/18/2018
|
-0.03 / -0.94%
|
3.16
|
3.20
|
3.10
|
3.15
|
3.15
|
3.15
|
404,210
|
|
|
12/17/2018
|
-0.04 / -1.24%
|
3.20
|
3.24
|
3.18
|
3.18
|
3.21
|
3.18
|
197,070
|
|
|
12/14/2018
|
-0.05 / -1.53%
|
3.27
|
3.28
|
3.21
|
3.22
|
3.25
|
3.22
|
90,850
|
|
|
12/13/2018
|
+0.08 / +2.51%
|
3.20
|
3.27
|
3.16
|
3.27
|
3.22
|
3.27
|
411,980
|
|
|
12/12/2018
|
+0.01 / +0.31%
|
3.17
|
3.23
|
3.16
|
3.19
|
3.19
|
3.19
|
172,820
|
|
|
12/11/2018
|
-0.06 / -1.85%
|
3.20
|
3.25
|
3.16
|
3.18
|
3.19
|
3.18
|
121,190
|
|
|
12/10/2018
|
-0.02 / -0.61%
|
3.17
|
3.29
|
3.16
|
3.24
|
3.18
|
3.24
|
161,870
|
|
|
12/7/2018
|
-0.09 / -2.69%
|
3.35
|
3.46
|
3.26
|
3.26
|
3.34
|
3.26
|
347,560
|
|
|
12/6/2018
|
+0.21 / +6.69%
|
3.18
|
3.35
|
3.16
|
3.35
|
3.26
|
3.35
|
701,690
|
|
|
12/5/2018
|
-0.06 / -1.88%
|
3.16
|
3.20
|
3.14
|
3.14
|
3.16
|
3.14
|
271,240
|
|
|
12/4/2018
|
+0.04 / +1.27%
|
3.16
|
3.26
|
3.15
|
3.20
|
3.20
|
3.20
|
265,560
|
|
|
12/3/2018
|
+0.04 / +1.28%
|
3.12
|
3.22
|
3.12
|
3.16
|
3.18
|
3.16
|
226,170
|
|
|
11/30/2018
|
+0.05 / +1.63%
|
3.12
|
3.25
|
3.10
|
3.12
|
3.15
|
3.12
|
389,580
|
|
|
11/29/2018
|
-0.03 / -0.97%
|
3.15
|
3.17
|
3.07
|
3.07
|
3.10
|
3.07
|
219,470
|
|
|
11/28/2018
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.09
|
3.10
|
3.12
|
3.10
|
518,630
|
|
|
11/27/2018
|
0.00 / 0.00%
|
3.19
|
3.25
|
3.14
|
3.20
|
3.18
|
3.20
|
512,310
|
|
|
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
|
|
|