|
Closing price on 4/10/2018
|
|
| Open |
4.51 |
| High |
4.65 |
| Low |
4.51 |
| Volume |
568,150 |
| Split-adjusted Price |
4.56 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2018
|
-0.02 / -0.44%
|
4.51
|
4.65
|
4.51
|
4.56
|
4.57
|
4.56
|
568,150
|
|
|
4/9/2018
|
+0.14 / +3.15%
|
4.50
|
4.59
|
4.34
|
4.58
|
4.42
|
4.58
|
678,430
|
|
|
4/6/2018
|
-0.06 / -1.33%
|
4.50
|
4.52
|
4.42
|
4.44
|
4.46
|
4.44
|
292,900
|
|
|
4/5/2018
|
+0.04 / +0.90%
|
4.46
|
4.52
|
4.38
|
4.50
|
4.45
|
4.50
|
502,030
|
|
|
4/4/2018
|
-0.06 / -1.33%
|
4.52
|
4.55
|
4.46
|
4.46
|
4.51
|
4.46
|
759,750
|
|
|
4/3/2018
|
-0.10 / -2.16%
|
4.62
|
4.64
|
4.50
|
4.52
|
4.58
|
4.52
|
671,540
|
|
|
4/2/2018
|
-0.07 / -1.49%
|
4.67
|
4.69
|
4.62
|
4.62
|
4.65
|
4.62
|
297,350
|
|
|
3/30/2018
|
-0.01 / -0.21%
|
4.65
|
4.70
|
4.65
|
4.69
|
4.68
|
4.69
|
191,630
|
|
|
3/29/2018
|
+0.10 / +2.17%
|
4.69
|
4.80
|
4.61
|
4.70
|
4.68
|
4.70
|
648,410
|
|
|
3/28/2018
|
-0.08 / -1.71%
|
4.64
|
4.69
|
4.60
|
4.60
|
4.64
|
4.60
|
321,770
|
|
|
3/27/2018
|
-0.01 / -0.21%
|
4.74
|
4.75
|
4.66
|
4.68
|
4.69
|
4.68
|
245,730
|
|
|
3/26/2018
|
+0.01 / +0.21%
|
4.74
|
4.76
|
4.66
|
4.69
|
4.70
|
4.69
|
254,740
|
|
|
3/23/2018
|
-0.06 / -1.27%
|
4.68
|
4.70
|
4.63
|
4.68
|
4.66
|
4.68
|
537,210
|
|
|
3/22/2018
|
-0.01 / -0.21%
|
4.78
|
4.79
|
4.73
|
4.74
|
4.75
|
4.74
|
249,300
|
|
|
3/21/2018
|
0.00 / 0.00%
|
4.76
|
4.79
|
4.72
|
4.75
|
4.75
|
4.75
|
387,280
|
|
|
3/20/2018
|
+0.05 / +1.06%
|
4.70
|
4.79
|
4.70
|
4.75
|
4.75
|
4.75
|
412,890
|
|
|
3/19/2018
|
-0.13 / -2.69%
|
4.83
|
4.85
|
4.70
|
4.70
|
4.80
|
4.70
|
341,720
|
|
|
3/16/2018
|
+0.04 / +0.84%
|
4.79
|
4.85
|
4.79
|
4.83
|
4.80
|
4.83
|
495,050
|
|
|
3/15/2018
|
-0.04 / -0.83%
|
4.85
|
4.86
|
4.79
|
4.79
|
4.81
|
4.79
|
403,940
|
|
|
3/14/2018
|
+0.03 / +0.63%
|
4.80
|
4.83
|
4.78
|
4.83
|
4.80
|
4.83
|
435,640
|
|
|
3/13/2018
|
-0.01 / -0.21%
|
4.88
|
4.88
|
4.75
|
4.80
|
4.81
|
4.80
|
578,720
|
|
|
3/12/2018
|
-0.12 / -2.43%
|
4.98
|
4.98
|
4.81
|
4.81
|
4.85
|
4.81
|
389,940
|
|
|
3/9/2018
|
-0.10 / -1.99%
|
5.00
|
5.05
|
4.90
|
4.93
|
5.00
|
4.93
|
525,790
|
|
|
3/8/2018
|
+0.23 / +4.79%
|
4.85
|
5.07
|
4.76
|
5.03
|
4.93
|
5.03
|
1,101,950
|
|
|
3/7/2018
|
+0.13 / +2.78%
|
4.70
|
4.99
|
4.68
|
4.80
|
4.90
|
4.80
|
1,068,620
|
|
|
3/6/2018
|
+0.01 / +0.21%
|
4.65
|
4.70
|
4.63
|
4.67
|
4.66
|
4.67
|
408,800
|
|
|
3/5/2018
|
-0.08 / -1.69%
|
4.74
|
4.74
|
4.63
|
4.66
|
4.69
|
4.66
|
763,950
|
|
|
3/2/2018
|
-0.06 / -1.25%
|
4.76
|
4.80
|
4.73
|
4.74
|
4.75
|
4.74
|
479,510
|
|
|
3/1/2018
|
+0.05 / +1.05%
|
4.75
|
4.85
|
4.70
|
4.80
|
4.78
|
4.80
|
608,060
|
|
|
2/28/2018
|
-0.09 / -1.86%
|
4.70
|
4.84
|
4.68
|
4.75
|
4.78
|
4.75
|
878,720
|
|
|