|
Closing price on 4/24/2018
|
|
| Open |
4.05 |
| High |
4.12 |
| Low |
4.00 |
| Volume |
304,060 |
| Split-adjusted Price |
4.06 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2018
|
-0.02 / -0.49%
|
4.05
|
4.12
|
4.00
|
4.06
|
4.07
|
4.06
|
304,060
|
|
|
4/23/2018
|
-0.09 / -2.16%
|
4.23
|
4.23
|
4.06
|
4.08
|
4.13
|
4.08
|
187,090
|
|
|
4/20/2018
|
+0.04 / +0.97%
|
4.13
|
4.18
|
4.06
|
4.17
|
4.14
|
4.17
|
212,080
|
|
|
4/19/2018
|
-0.12 / -2.82%
|
4.29
|
4.29
|
3.98
|
4.13
|
4.07
|
4.13
|
214,760
|
|
|
4/18/2018
|
+0.02 / +0.47%
|
4.22
|
4.35
|
4.21
|
4.25
|
4.24
|
4.25
|
293,130
|
|
|
4/17/2018
|
-0.09 / -2.08%
|
4.34
|
4.38
|
4.23
|
4.23
|
4.28
|
4.23
|
356,580
|
|
|
4/16/2018
|
-0.05 / -1.14%
|
4.30
|
4.40
|
4.30
|
4.32
|
4.34
|
4.32
|
169,920
|
|
|
4/13/2018
|
-0.02 / -0.46%
|
4.41
|
4.55
|
4.35
|
4.37
|
4.40
|
4.37
|
261,260
|
|
|
4/12/2018
|
-0.03 / -0.68%
|
4.25
|
4.45
|
4.25
|
4.39
|
4.35
|
4.39
|
162,480
|
|
|
4/11/2018
|
-0.14 / -3.07%
|
4.50
|
4.58
|
4.40
|
4.42
|
4.46
|
4.42
|
347,000
|
|
|
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
|
|
|