|
Closing price on 5/21/2020
|
|
| Open |
2.69 |
| High |
2.71 |
| Low |
2.68 |
| Volume |
527,910 |
| Split-adjusted Price |
2.69 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2020
|
-0.01 / -0.37%
|
2.69
|
2.71
|
2.68
|
2.69
|
2.70
|
2.69
|
527,910
|
|
|
5/20/2020
|
-0.03 / -1.10%
|
2.73
|
2.73
|
2.68
|
2.70
|
2.70
|
2.70
|
601,740
|
|
|
5/19/2020
|
-0.07 / -2.50%
|
2.80
|
2.83
|
2.73
|
2.73
|
2.77
|
2.73
|
955,510
|
|
|
5/18/2020
|
+0.02 / +0.72%
|
2.78
|
2.81
|
2.76
|
2.80
|
2.78
|
2.80
|
452,790
|
|
|
5/15/2020
|
-0.10 / -3.47%
|
2.86
|
2.89
|
2.76
|
2.78
|
2.84
|
2.78
|
762,450
|
|
|
5/14/2020
|
+0.18 / +6.67%
|
2.70
|
2.88
|
2.70
|
2.88
|
2.85
|
2.88
|
1,995,030
|
|
|
5/13/2020
|
+0.03 / +1.12%
|
2.67
|
2.71
|
2.67
|
2.70
|
2.68
|
2.70
|
555,890
|
|
|
5/12/2020
|
-0.04 / -1.48%
|
2.67
|
2.71
|
2.66
|
2.67
|
2.68
|
2.67
|
553,910
|
|
|
5/11/2020
|
-0.01 / -0.37%
|
2.72
|
2.75
|
2.68
|
2.71
|
2.70
|
2.71
|
273,960
|
|
|
5/8/2020
|
0.00 / 0.00%
|
2.77
|
2.78
|
2.71
|
2.72
|
2.73
|
2.72
|
259,850
|
|
|
5/7/2020
|
+0.08 / +3.03%
|
2.70
|
2.78
|
2.68
|
2.72
|
2.73
|
2.72
|
489,560
|
|
|
5/6/2020
|
+0.05 / +1.93%
|
2.59
|
2.70
|
2.59
|
2.64
|
2.64
|
2.64
|
143,920
|
|
|
5/5/2020
|
-0.01 / -0.38%
|
2.60
|
2.61
|
2.53
|
2.59
|
2.57
|
2.59
|
320,940
|
|
|
5/4/2020
|
-0.16 / -5.80%
|
2.61
|
2.70
|
2.60
|
2.60
|
2.63
|
2.60
|
384,840
|
|
|
4/29/2020
|
-0.01 / -0.36%
|
2.80
|
2.81
|
2.75
|
2.76
|
2.78
|
2.76
|
251,800
|
|
|
4/28/2020
|
+0.04 / +1.47%
|
2.73
|
2.77
|
2.71
|
2.77
|
2.73
|
2.77
|
254,550
|
|
|
4/27/2020
|
+0.02 / +0.74%
|
2.71
|
2.74
|
2.70
|
2.73
|
2.72
|
2.73
|
386,900
|
|
|
4/24/2020
|
-0.01 / -0.37%
|
2.71
|
2.73
|
2.65
|
2.71
|
2.71
|
2.71
|
451,830
|
|
|
4/23/2020
|
0.00 / 0.00%
|
2.77
|
2.77
|
2.70
|
2.72
|
2.72
|
2.72
|
225,800
|
|
|
4/22/2020
|
+0.05 / +1.87%
|
2.66
|
2.74
|
2.53
|
2.72
|
2.64
|
2.72
|
382,650
|
|
|
4/21/2020
|
-0.20 / -6.97%
|
2.80
|
2.84
|
2.67
|
2.67
|
2.74
|
2.67
|
596,080
|
|
|
4/20/2020
|
-0.01 / -0.35%
|
2.90
|
2.95
|
2.82
|
2.87
|
2.88
|
2.87
|
405,910
|
|
|
4/17/2020
|
+0.08 / +2.86%
|
2.82
|
2.90
|
2.80
|
2.88
|
2.85
|
2.88
|
572,570
|
|
|
4/16/2020
|
-0.06 / -2.10%
|
2.86
|
2.86
|
2.73
|
2.80
|
2.80
|
2.80
|
477,590
|
|
|
4/15/2020
|
+0.14 / +5.15%
|
2.89
|
2.90
|
2.77
|
2.86
|
2.86
|
2.86
|
795,900
|
|
|
4/14/2020
|
+0.17 / +6.67%
|
2.51
|
2.72
|
2.51
|
2.72
|
2.59
|
2.72
|
688,500
|
|
|
4/13/2020
|
0.00 / 0.00%
|
2.55
|
2.56
|
2.50
|
2.55
|
2.54
|
2.55
|
377,030
|
|
|
4/10/2020
|
+0.01 / +0.39%
|
2.53
|
2.56
|
2.48
|
2.55
|
2.52
|
2.55
|
739,340
|
|
|
4/9/2020
|
+0.01 / +0.40%
|
2.53
|
2.62
|
2.53
|
2.54
|
2.59
|
2.54
|
649,720
|
|
|
4/8/2020
|
0.00 / 0.00%
|
2.55
|
2.59
|
2.40
|
2.53
|
2.53
|
2.53
|
773,760
|
|
|