|
Closing price on 12/8/2017
|
|
| Open |
4.04 |
| High |
4.04 |
| Low |
3.82 |
| Volume |
88,640 |
| Split-adjusted Price |
3.95 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2017
|
+0.10 / +2.60%
|
4.04
|
4.04
|
3.82
|
3.95
|
3.90
|
3.95
|
88,640
|
|
|
12/7/2017
|
+0.09 / +2.39%
|
3.75
|
3.97
|
3.71
|
3.85
|
3.79
|
3.85
|
90,240
|
|
|
12/6/2017
|
-0.14 / -3.59%
|
3.90
|
4.00
|
3.70
|
3.76
|
3.79
|
3.76
|
241,290
|
|
|
12/5/2017
|
-0.04 / -1.02%
|
3.95
|
3.98
|
3.67
|
3.90
|
3.80
|
3.90
|
135,720
|
|
|
12/4/2017
|
-0.29 / -6.86%
|
4.14
|
4.28
|
3.94
|
3.94
|
4.01
|
3.94
|
527,970
|
|
|
12/1/2017
|
-0.05 / -1.17%
|
4.44
|
4.44
|
4.16
|
4.23
|
4.23
|
4.23
|
292,700
|
|
|
11/30/2017
|
+0.18 / +4.39%
|
4.10
|
4.30
|
4.03
|
4.28
|
4.20
|
4.28
|
257,890
|
|
|
11/29/2017
|
+0.09 / +2.24%
|
4.10
|
4.10
|
4.01
|
4.10
|
4.06
|
4.10
|
160,480
|
|
|
11/28/2017
|
0.00 / 0.00%
|
4.01
|
4.10
|
4.00
|
4.01
|
4.04
|
4.01
|
173,370
|
|
|
11/27/2017
|
+0.09 / +2.30%
|
3.99
|
4.18
|
3.93
|
4.01
|
4.03
|
4.01
|
152,240
|
|
|
11/24/2017
|
+0.02 / +0.51%
|
3.90
|
4.00
|
3.90
|
3.92
|
3.91
|
3.92
|
78,510
|
|
|
11/23/2017
|
-0.01 / -0.26%
|
4.01
|
4.01
|
3.85
|
3.90
|
3.89
|
3.90
|
156,630
|
|
|
11/22/2017
|
0.00 / 0.00%
|
3.85
|
3.95
|
3.85
|
3.91
|
3.91
|
3.91
|
122,210
|
|
|
11/21/2017
|
0.00 / 0.00%
|
3.69
|
3.96
|
3.69
|
3.91
|
3.91
|
3.91
|
114,570
|
|
|
11/20/2017
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.91
|
3.91
|
3.93
|
3.91
|
38,460
|
|
|
11/17/2017
|
-0.09 / -2.25%
|
4.00
|
4.00
|
3.90
|
3.91
|
3.91
|
3.91
|
73,610
|
|
|
11/16/2017
|
+0.06 / +1.52%
|
3.94
|
4.04
|
3.92
|
4.00
|
3.96
|
4.00
|
120,590
|
|
|
11/15/2017
|
+0.03 / +0.77%
|
3.90
|
4.05
|
3.90
|
3.94
|
3.94
|
3.94
|
115,780
|
|
|
11/14/2017
|
-0.04 / -1.01%
|
3.90
|
4.10
|
3.90
|
3.91
|
3.95
|
3.91
|
117,340
|
|
|
11/13/2017
|
-0.12 / -2.95%
|
4.10
|
4.10
|
3.95
|
3.95
|
3.99
|
3.95
|
68,740
|
|
|
11/10/2017
|
-0.01 / -0.25%
|
4.17
|
4.17
|
4.01
|
4.07
|
4.05
|
4.07
|
130,730
|
|
|
11/9/2017
|
+0.06 / +1.49%
|
4.02
|
4.10
|
4.00
|
4.08
|
4.03
|
4.08
|
49,100
|
|
|
11/8/2017
|
-0.08 / -1.95%
|
4.10
|
4.10
|
4.00
|
4.02
|
4.06
|
4.02
|
60,320
|
|
|
11/7/2017
|
+0.10 / +2.50%
|
3.93
|
4.13
|
3.93
|
4.10
|
4.08
|
4.10
|
158,980
|
|
|
11/6/2017
|
+0.10 / +2.56%
|
4.17
|
4.17
|
3.93
|
4.00
|
4.02
|
4.00
|
17,420
|
|
|
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
|
|
|