|
Closing price on 3/27/2019
|
|
| Open |
3.17 |
| High |
3.24 |
| Low |
3.11 |
| Volume |
89,760 |
| Split-adjusted Price |
3.20 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2019
|
+0.03 / +0.95%
|
3.17
|
3.24
|
3.11
|
3.20
|
3.16
|
3.20
|
89,760
|
|
|
3/26/2019
|
-0.03 / -0.94%
|
3.05
|
3.23
|
3.04
|
3.17
|
3.09
|
3.17
|
485,070
|
|
|
3/25/2019
|
-0.12 / -3.61%
|
3.32
|
3.32
|
3.20
|
3.20
|
3.23
|
3.20
|
262,640
|
|
|
3/22/2019
|
-0.04 / -1.19%
|
3.36
|
3.40
|
3.32
|
3.32
|
3.36
|
3.32
|
863,040
|
|
|
3/21/2019
|
-0.13 / -3.72%
|
3.50
|
3.59
|
3.36
|
3.36
|
3.41
|
3.36
|
535,550
|
|
|
3/20/2019
|
+0.14 / +4.18%
|
3.40
|
3.53
|
3.35
|
3.49
|
3.44
|
3.49
|
579,430
|
|
|
3/19/2019
|
-0.16 / -4.56%
|
3.44
|
3.50
|
3.35
|
3.35
|
3.43
|
3.35
|
663,950
|
|
|
3/18/2019
|
-0.13 / -3.57%
|
3.78
|
3.80
|
3.51
|
3.51
|
3.74
|
3.51
|
1,196,270
|
|
|
3/15/2019
|
+0.23 / +6.74%
|
3.50
|
3.64
|
3.49
|
3.64
|
3.58
|
3.64
|
2,438,210
|
|
|
3/14/2019
|
+0.22 / +6.90%
|
3.20
|
3.41
|
3.20
|
3.41
|
3.35
|
3.41
|
1,836,200
|
|
|
3/13/2019
|
+0.11 / +3.57%
|
3.08
|
3.20
|
3.08
|
3.19
|
3.14
|
3.19
|
772,330
|
|
|
3/12/2019
|
-0.03 / -0.96%
|
3.11
|
3.14
|
3.08
|
3.08
|
3.10
|
3.08
|
339,430
|
|
|
3/11/2019
|
+0.02 / +0.65%
|
3.08
|
3.12
|
3.06
|
3.11
|
3.09
|
3.11
|
289,640
|
|
|
3/8/2019
|
-0.01 / -0.32%
|
3.10
|
3.13
|
3.06
|
3.09
|
3.10
|
3.09
|
175,070
|
|
|
3/7/2019
|
-0.04 / -1.27%
|
3.14
|
3.15
|
3.10
|
3.10
|
3.12
|
3.10
|
242,320
|
|
|
3/6/2019
|
+0.04 / +1.29%
|
3.07
|
3.15
|
3.07
|
3.14
|
3.10
|
3.14
|
543,810
|
|
|
3/5/2019
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.02
|
3.10
|
574,910
|
|
|
3/4/2019
|
-0.07 / -2.28%
|
3.09
|
3.09
|
3.00
|
3.00
|
3.02
|
3.00
|
437,050
|
|
|
3/1/2019
|
+0.01 / +0.33%
|
2.96
|
3.07
|
2.96
|
3.07
|
3.03
|
3.07
|
132,850
|
|
|
2/28/2019
|
-0.03 / -0.97%
|
3.10
|
3.10
|
3.04
|
3.06
|
3.07
|
3.06
|
145,430
|
|
|
2/27/2019
|
+0.01 / +0.32%
|
3.08
|
3.12
|
3.08
|
3.09
|
3.08
|
3.09
|
144,680
|
|
|
2/26/2019
|
-0.01 / -0.32%
|
3.13
|
3.13
|
3.06
|
3.08
|
3.07
|
3.08
|
153,130
|
|
|
2/25/2019
|
+0.02 / +0.65%
|
3.10
|
3.12
|
3.07
|
3.09
|
3.09
|
3.09
|
78,320
|
|
|
2/22/2019
|
0.00 / 0.00%
|
3.07
|
3.14
|
3.06
|
3.07
|
3.07
|
3.07
|
178,570
|
|
|
2/21/2019
|
-0.03 / -0.97%
|
3.10
|
3.14
|
3.07
|
3.07
|
3.09
|
3.07
|
170,510
|
|
|
2/20/2019
|
-0.05 / -1.59%
|
3.15
|
3.16
|
3.10
|
3.10
|
3.12
|
3.10
|
208,450
|
|
|
2/19/2019
|
-0.03 / -0.94%
|
3.20
|
3.20
|
3.14
|
3.15
|
3.16
|
3.15
|
95,940
|
|
|
2/18/2019
|
0.00 / 0.00%
|
3.17
|
3.20
|
3.15
|
3.18
|
3.18
|
3.18
|
258,820
|
|
|
2/15/2019
|
-0.02 / -0.63%
|
3.20
|
3.23
|
3.17
|
3.18
|
3.19
|
3.18
|
164,700
|
|
|
2/14/2019
|
-0.01 / -0.31%
|
3.21
|
3.27
|
3.17
|
3.20
|
3.21
|
3.20
|
222,230
|
|
|