Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/17/2021	+0.19 / +4.22%	4.54	4.70	4.50	4.69	4.57	4.69	669,700
2/9/2021	+0.10 / +2.27%	4.38	4.55	4.33	4.50	4.45	4.50	352,100
2/8/2021	-0.16 / -3.51%	4.56	4.57	4.38	4.40	4.49	4.40	394,200
2/5/2021	0.00 / 0.00%	4.56	4.60	4.54	4.56	4.57	4.56	595,400
2/4/2021	-0.07 / -1.51%	4.69	4.69	4.56	4.56	4.61	4.56	843,100
2/3/2021	+0.23 / +5.23%	4.45	4.67	4.41	4.63	4.51	4.63	658,200
2/2/2021	+0.01 / +0.23%	4.39	4.49	4.24	4.40	4.32	4.40	733,500
2/1/2021	-0.22 / -4.77%	4.62	4.86	4.32	4.39	4.58	4.39	662,400
1/29/2021	+0.13 / +2.90%	4.17	4.64	4.17	4.61	4.35	4.61	1,005,900
1/28/2021	-0.33 / -6.86%	4.50	4.59	4.48	4.48	4.48	4.48	1,380,900
1/27/2021	-0.36 / -6.96%	5.00	5.13	4.81	4.81	4.88	4.81	1,379,300
1/26/2021	-0.38 / -6.85%	5.50	5.50	5.17	5.17	5.23	5.17	1,716,800
1/25/2021	-0.14 / -2.46%	5.69	5.69	5.50	5.55	5.54	5.55	722,000
1/22/2021	0.00 / 0.00%	5.75	5.75	5.50	5.69	5.61	5.69	1,076,700
1/21/2021	+0.19 / +3.45%	5.72	5.75	5.49	5.69	5.60	5.69	944,600
1/20/2021	-0.27 / -4.68%	5.68	5.76	5.37	5.50	5.52	5.50	1,386,300
1/19/2021	-0.43 / -6.94%	6.11	6.20	5.77	5.77	6.20	5.77	1,269,700
1/18/2021	+0.07 / +1.14%	6.05	6.45	6.03	6.20	6.25	6.20	2,390,400
1/15/2021	-0.02 / -0.33%	6.16	6.23	6.09	6.13	6.16	6.13	2,227,000
1/14/2021	+0.05 / +0.82%	6.10	6.21	6.10	6.15	6.15	6.15	2,300,200
1/13/2021	+0.26 / +4.45%	5.81	6.24	5.81	6.10	6.10	6.10	3,576,200
1/12/2021	-0.04 / -0.68%	5.90	5.90	5.82	5.84	5.84	5.84	1,072,900
1/11/2021	-0.05 / -0.84%	5.95	5.98	5.86	5.88	5.88	5.88	1,069,400
1/8/2021	-0.07 / -1.17%	6.00	6.00	5.88	5.93	5.95	5.93	1,134,800
1/7/2021	+0.12 / +2.04%	5.90	6.00	5.67	6.00	5.78	6.00	1,861,300
1/6/2021	0.00 / 0.00%	5.92	6.00	5.86	5.88	5.90	5.88	1,639,400
1/5/2021	-0.17 / -2.81%	5.93	5.99	5.85	5.88	5.88	5.88	1,823,200
1/4/2021	+0.05 / +0.83%	6.00	6.17	5.96	6.05	6.03	6.05	1,940,300
12/31/2020	0.00 / 0.00%	5.95	6.25	5.80	6.00	6.00	6.00	1,562,160
12/30/2020	-0.13 / -2.12%	5.71	6.32	5.71	6.00	5.82	6.00	4,758,740

<<Previous 30 days Next 30 days>>

JVC News

07/01	JVC: Approving agreements, transactions with related parties
01/11	JVC: Report on overcoming the status of warned securities
10/09	JVC: Report on overcoming the status of warned securities
06/09	JVC: JVC still in the warning status
02/08	JVC: Report on overcoming the status of warned securities