|
Closing price on 3/3/2020
|
|
| Open |
3.30 |
| High |
3.36 |
| Low |
3.28 |
| Volume |
550,990 |
| Split-adjusted Price |
3.32 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/12/2020
|
-0.03 / -0.85%
|
3.51
|
3.52
|
3.42
|
3.52
|
3.47
|
3.52
|
704,670
|
|
|
2/11/2020
|
-0.08 / -2.20%
|
3.80
|
3.85
|
3.55
|
3.55
|
3.72
|
3.55
|
651,770
|
|
|
2/10/2020
|
+0.23 / +6.76%
|
3.40
|
3.63
|
3.40
|
3.63
|
3.59
|
3.63
|
215,780
|
|
|
2/7/2020
|
-0.10 / -2.86%
|
3.42
|
3.47
|
3.34
|
3.40
|
3.40
|
3.40
|
1,034,820
|
|
|
2/6/2020
|
-0.06 / -1.69%
|
3.56
|
3.56
|
3.40
|
3.50
|
3.47
|
3.50
|
313,790
|
|
|
2/5/2020
|
-0.13 / -3.52%
|
3.65
|
3.75
|
3.50
|
3.56
|
3.58
|
3.56
|
401,140
|
|
|
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
|
|
|