|
Closing price on 3/25/2020
|
|
| Open |
2.77 |
| High |
2.77 |
| Low |
2.59 |
| Volume |
494,640 |
| Split-adjusted Price |
2.65 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2020
|
0.00 / 0.00%
|
2.77
|
2.77
|
2.59
|
2.65
|
2.64
|
2.65
|
494,640
|
|
|
3/24/2020
|
-0.12 / -4.33%
|
2.65
|
2.79
|
2.64
|
2.65
|
2.68
|
2.65
|
469,730
|
|
|
3/23/2020
|
-0.20 / -6.73%
|
2.95
|
2.95
|
2.77
|
2.77
|
2.79
|
2.77
|
661,980
|
|
|
3/20/2020
|
+0.03 / +1.02%
|
2.94
|
3.03
|
2.86
|
2.97
|
2.92
|
2.97
|
342,610
|
|
|
3/19/2020
|
-0.11 / -3.61%
|
3.05
|
3.13
|
2.94
|
2.94
|
3.00
|
2.94
|
858,370
|
|
|
3/18/2020
|
-0.09 / -2.87%
|
3.14
|
3.18
|
3.04
|
3.05
|
3.09
|
3.05
|
750,610
|
|
|
3/17/2020
|
0.00 / 0.00%
|
3.07
|
3.19
|
3.07
|
3.14
|
3.13
|
3.14
|
772,910
|
|
|
3/16/2020
|
+0.20 / +6.80%
|
3.00
|
3.14
|
2.95
|
3.14
|
3.10
|
3.14
|
621,790
|
|
|
3/13/2020
|
-0.22 / -6.96%
|
2.94
|
3.04
|
2.94
|
2.94
|
2.94
|
2.94
|
989,620
|
|
|
3/12/2020
|
-0.23 / -6.78%
|
3.30
|
3.34
|
3.16
|
3.16
|
3.18
|
3.16
|
1,112,400
|
|
|
3/11/2020
|
+0.06 / +1.80%
|
3.32
|
3.43
|
3.32
|
3.39
|
3.39
|
3.39
|
674,890
|
|
|
3/10/2020
|
+0.04 / +1.22%
|
3.27
|
3.37
|
3.26
|
3.33
|
3.31
|
3.33
|
715,010
|
|
|
3/9/2020
|
-0.09 / -2.66%
|
3.50
|
3.58
|
3.29
|
3.29
|
3.45
|
3.29
|
1,606,670
|
|
|
3/6/2020
|
+0.04 / +1.20%
|
3.33
|
3.40
|
3.30
|
3.38
|
3.33
|
3.38
|
273,010
|
|
|
3/5/2020
|
-0.03 / -0.89%
|
3.42
|
3.47
|
3.34
|
3.34
|
3.40
|
3.34
|
533,490
|
|
|
3/4/2020
|
+0.05 / +1.51%
|
3.30
|
3.43
|
3.28
|
3.37
|
3.35
|
3.37
|
640,100
|
|
|
3/3/2020
|
-0.03 / -0.90%
|
3.30
|
3.36
|
3.28
|
3.32
|
3.33
|
3.32
|
550,990
|
|
|
3/2/2020
|
-0.02 / -0.59%
|
3.32
|
3.37
|
3.25
|
3.35
|
3.30
|
3.35
|
546,220
|
|
|
2/28/2020
|
-0.12 / -3.44%
|
3.38
|
3.40
|
3.29
|
3.37
|
3.32
|
3.37
|
946,430
|
|
|
2/27/2020
|
+0.06 / +1.75%
|
3.41
|
3.49
|
3.30
|
3.49
|
3.37
|
3.49
|
802,230
|
|
|
2/26/2020
|
-0.12 / -3.38%
|
3.58
|
3.58
|
3.41
|
3.43
|
3.46
|
3.43
|
384,380
|
|
|
2/25/2020
|
0.00 / 0.00%
|
3.56
|
3.78
|
3.50
|
3.55
|
3.60
|
3.55
|
1,345,790
|
|
|
2/24/2020
|
+0.23 / +6.93%
|
3.40
|
3.55
|
3.39
|
3.55
|
3.54
|
3.55
|
1,550,620
|
|
|
2/21/2020
|
+0.04 / +1.22%
|
3.30
|
3.40
|
3.25
|
3.32
|
3.34
|
3.32
|
360,970
|
|
|
2/20/2020
|
-0.07 / -2.09%
|
3.33
|
3.40
|
3.25
|
3.28
|
3.31
|
3.28
|
457,700
|
|
|
2/19/2020
|
-0.03 / -0.89%
|
3.40
|
3.43
|
3.30
|
3.35
|
3.34
|
3.35
|
376,020
|
|
|
2/18/2020
|
+0.09 / +2.74%
|
3.30
|
3.39
|
3.30
|
3.38
|
3.35
|
3.38
|
357,160
|
|
|
2/17/2020
|
-0.12 / -3.52%
|
3.40
|
3.40
|
3.29
|
3.29
|
3.32
|
3.29
|
572,190
|
|
|
2/14/2020
|
-0.12 / -3.40%
|
3.54
|
3.54
|
3.38
|
3.41
|
3.42
|
3.41
|
464,660
|
|
|
2/13/2020
|
+0.01 / +0.28%
|
3.59
|
3.68
|
3.51
|
3.53
|
3.55
|
3.53
|
381,370
|
|
|