|
Closing price on 5/8/2019
|
|
| Open |
3.11 |
| High |
3.14 |
| Low |
3.08 |
| Volume |
87,480 |
| Split-adjusted Price |
3.12 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2019
|
+0.01 / +0.32%
|
3.11
|
3.14
|
3.08
|
3.12
|
3.12
|
3.12
|
87,480
|
|
|
5/7/2019
|
-0.02 / -0.64%
|
3.10
|
3.15
|
3.06
|
3.11
|
3.10
|
3.11
|
150,150
|
|
|
5/6/2019
|
-0.01 / -0.32%
|
3.12
|
3.18
|
3.12
|
3.13
|
3.13
|
3.13
|
140,990
|
|
|
5/3/2019
|
-0.04 / -1.26%
|
3.12
|
3.21
|
3.12
|
3.14
|
3.17
|
3.14
|
185,620
|
|
|
5/2/2019
|
+0.07 / +2.25%
|
3.13
|
3.25
|
3.05
|
3.18
|
3.19
|
3.18
|
669,080
|
|
|
4/26/2019
|
-0.05 / -1.58%
|
3.12
|
3.17
|
3.10
|
3.11
|
3.12
|
3.11
|
168,090
|
|
|
4/25/2019
|
+0.03 / +0.96%
|
3.17
|
3.17
|
3.10
|
3.16
|
3.13
|
3.16
|
173,790
|
|
|
4/24/2019
|
+0.03 / +0.97%
|
3.10
|
3.19
|
3.10
|
3.13
|
3.12
|
3.13
|
210,840
|
|
|
4/23/2019
|
-0.05 / -1.59%
|
3.18
|
3.19
|
3.09
|
3.10
|
3.10
|
3.10
|
524,300
|
|
|
4/22/2019
|
0.00 / 0.00%
|
3.15
|
3.20
|
3.08
|
3.15
|
3.13
|
3.15
|
320,000
|
|
|
4/19/2019
|
0.00 / 0.00%
|
3.15
|
3.20
|
3.15
|
3.15
|
3.15
|
3.15
|
280,000
|
|
|
4/18/2019
|
-0.07 / -2.17%
|
3.23
|
3.27
|
3.15
|
3.15
|
3.21
|
3.15
|
492,790
|
|
|
4/17/2019
|
-0.05 / -1.53%
|
3.25
|
3.32
|
3.22
|
3.22
|
3.28
|
3.22
|
296,230
|
|
|
4/16/2019
|
-0.02 / -0.61%
|
3.29
|
3.30
|
3.21
|
3.27
|
3.26
|
3.27
|
115,850
|
|
|
4/12/2019
|
-0.08 / -2.37%
|
3.26
|
3.37
|
3.25
|
3.29
|
3.28
|
3.29
|
129,750
|
|
|
4/11/2019
|
-0.01 / -0.30%
|
3.40
|
3.40
|
3.32
|
3.37
|
3.34
|
3.37
|
353,150
|
|
|
4/10/2019
|
+0.01 / +0.30%
|
3.34
|
3.38
|
3.30
|
3.38
|
3.35
|
3.38
|
348,960
|
|
|
4/9/2019
|
+0.10 / +3.06%
|
3.30
|
3.43
|
3.25
|
3.37
|
3.37
|
3.37
|
185,710
|
|
|
4/8/2019
|
-0.05 / -1.51%
|
3.29
|
3.33
|
3.20
|
3.27
|
3.28
|
3.27
|
264,600
|
|
|
4/5/2019
|
-0.01 / -0.30%
|
3.25
|
3.34
|
3.25
|
3.32
|
3.32
|
3.32
|
214,560
|
|
|
4/4/2019
|
-0.10 / -2.92%
|
3.39
|
3.42
|
3.30
|
3.33
|
3.35
|
3.33
|
189,900
|
|
|
4/3/2019
|
+0.10 / +3.00%
|
3.48
|
3.53
|
3.42
|
3.43
|
3.46
|
3.43
|
541,670
|
|
|
4/2/2019
|
+0.21 / +6.73%
|
3.18
|
3.33
|
3.13
|
3.33
|
3.28
|
3.33
|
479,220
|
|
|
4/1/2019
|
-0.05 / -1.58%
|
3.16
|
3.20
|
3.12
|
3.12
|
3.14
|
3.12
|
329,660
|
|
|
3/29/2019
|
-0.01 / -0.31%
|
3.18
|
3.22
|
3.15
|
3.17
|
3.18
|
3.17
|
129,490
|
|
|
3/28/2019
|
-0.02 / -0.63%
|
3.22
|
3.25
|
3.16
|
3.18
|
3.18
|
3.18
|
85,480
|
|
|
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
|
|
|