|
Closing price on 2/4/2020
|
|
| Open |
3.90 |
| High |
3.94 |
| Low |
3.69 |
| Volume |
3,930,330 |
| Split-adjusted Price |
3.69 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2020
|
-0.02 / -0.54%
|
3.90
|
3.94
|
3.69
|
3.69
|
3.84
|
3.69
|
3,930,330
|
|
|
2/3/2020
|
+0.24 / +6.92%
|
3.71
|
3.71
|
3.71
|
3.71
|
3.71
|
3.71
|
876,970
|
|
|
1/31/2020
|
+0.22 / +6.77%
|
3.47
|
3.47
|
3.47
|
3.47
|
3.47
|
3.47
|
133,420
|
|
|
1/30/2020
|
+0.21 / +6.91%
|
3.09
|
3.25
|
3.00
|
3.25
|
3.19
|
3.25
|
461,350
|
|
|
1/22/2020
|
-0.01 / -0.33%
|
3.05
|
3.09
|
2.95
|
3.04
|
3.00
|
3.04
|
156,770
|
|
|
1/21/2020
|
-0.04 / -1.29%
|
3.01
|
3.10
|
3.00
|
3.05
|
3.06
|
3.05
|
121,090
|
|
|
1/20/2020
|
-0.01 / -0.32%
|
3.00
|
3.16
|
3.00
|
3.09
|
3.06
|
3.09
|
236,160
|
|
|
1/17/2020
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.08
|
3.10
|
3.09
|
3.10
|
64,040
|
|
|
1/16/2020
|
-0.19 / -5.78%
|
3.29
|
3.29
|
3.10
|
3.10
|
3.16
|
3.10
|
293,520
|
|
|
1/15/2020
|
-0.15 / -4.36%
|
3.35
|
3.40
|
3.25
|
3.29
|
3.32
|
3.29
|
379,030
|
|
|
1/14/2020
|
0.00 / 0.00%
|
3.38
|
3.44
|
3.33
|
3.44
|
3.39
|
3.44
|
228,550
|
|
|
1/13/2020
|
0.00 / 0.00%
|
3.41
|
3.47
|
3.34
|
3.44
|
3.42
|
3.44
|
307,520
|
|
|
1/10/2020
|
-0.04 / -1.15%
|
3.49
|
3.49
|
3.42
|
3.44
|
3.46
|
3.44
|
45,700
|
|
|
1/9/2020
|
+0.03 / +0.87%
|
3.49
|
3.49
|
3.23
|
3.48
|
3.45
|
3.48
|
151,020
|
|
|
1/8/2020
|
-0.04 / -1.15%
|
3.50
|
3.50
|
3.39
|
3.45
|
3.45
|
3.45
|
149,340
|
|
|
1/7/2020
|
+0.01 / +0.29%
|
3.48
|
3.52
|
3.46
|
3.49
|
3.48
|
3.49
|
95,340
|
|
|
1/6/2020
|
+0.03 / +0.87%
|
3.44
|
3.51
|
3.43
|
3.48
|
3.48
|
3.48
|
233,370
|
|
|
1/3/2020
|
+0.08 / +2.37%
|
3.37
|
3.48
|
3.36
|
3.45
|
3.39
|
3.45
|
258,750
|
|
|
1/2/2020
|
-0.02 / -0.59%
|
3.40
|
3.40
|
3.32
|
3.37
|
3.35
|
3.37
|
235,380
|
|
|
12/31/2019
|
-0.01 / -0.29%
|
3.41
|
3.41
|
3.36
|
3.39
|
3.39
|
3.39
|
140,530
|
|
|
12/30/2019
|
-0.08 / -2.30%
|
3.48
|
3.52
|
3.39
|
3.40
|
3.41
|
3.40
|
267,440
|
|
|
12/27/2019
|
+0.06 / +1.75%
|
3.42
|
3.51
|
3.36
|
3.48
|
3.41
|
3.48
|
281,730
|
|
|
12/26/2019
|
-0.06 / -1.72%
|
3.38
|
3.48
|
3.35
|
3.42
|
3.41
|
3.42
|
370,010
|
|
|
12/25/2019
|
-0.05 / -1.42%
|
3.43
|
3.53
|
3.35
|
3.48
|
3.41
|
3.48
|
491,280
|
|
|
12/24/2019
|
0.00 / 0.00%
|
3.53
|
3.55
|
3.40
|
3.53
|
3.47
|
3.53
|
473,290
|
|
|
12/23/2019
|
-0.09 / -2.49%
|
3.61
|
3.67
|
3.53
|
3.53
|
3.55
|
3.53
|
336,450
|
|
|
12/20/2019
|
+0.01 / +0.28%
|
3.61
|
3.76
|
3.58
|
3.62
|
3.66
|
3.62
|
428,820
|
|
|
12/19/2019
|
+0.03 / +0.84%
|
3.53
|
3.63
|
3.53
|
3.61
|
3.57
|
3.61
|
267,690
|
|
|
12/18/2019
|
+0.09 / +2.58%
|
3.50
|
3.67
|
3.50
|
3.58
|
3.56
|
3.58
|
415,840
|
|
|
12/17/2019
|
-0.01 / -0.29%
|
3.50
|
3.60
|
3.39
|
3.49
|
3.49
|
3.49
|
775,410
|
|
|