|
Closing price on 6/18/2019
|
|
| Open |
3.05 |
| High |
3.06 |
| Low |
3.04 |
| Volume |
50,340 |
| Split-adjusted Price |
3.04 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2019
|
-0.01 / -0.33%
|
3.05
|
3.06
|
3.04
|
3.04
|
3.05
|
3.04
|
50,340
|
|
|
6/17/2019
|
+0.01 / +0.33%
|
3.04
|
3.08
|
3.03
|
3.05
|
3.05
|
3.05
|
56,480
|
|
|
6/14/2019
|
-0.01 / -0.33%
|
3.08
|
3.08
|
3.03
|
3.04
|
3.04
|
3.04
|
217,380
|
|
|
6/13/2019
|
-0.02 / -0.65%
|
3.08
|
3.08
|
3.03
|
3.05
|
3.06
|
3.05
|
179,680
|
|
|
6/12/2019
|
+0.01 / +0.33%
|
3.08
|
3.08
|
3.05
|
3.07
|
3.06
|
3.07
|
118,060
|
|
|
6/11/2019
|
-0.01 / -0.33%
|
3.06
|
3.07
|
3.04
|
3.06
|
3.06
|
3.06
|
65,640
|
|
|
6/10/2019
|
+0.02 / +0.66%
|
3.10
|
3.10
|
3.05
|
3.07
|
3.05
|
3.07
|
97,560
|
|
|
6/7/2019
|
-0.01 / -0.33%
|
3.10
|
3.10
|
3.05
|
3.05
|
3.06
|
3.05
|
112,440
|
|
|
6/6/2019
|
-0.04 / -1.29%
|
3.08
|
3.10
|
3.06
|
3.06
|
3.07
|
3.06
|
60,830
|
|
|
6/5/2019
|
+0.02 / +0.65%
|
3.12
|
3.12
|
3.08
|
3.10
|
3.09
|
3.10
|
119,720
|
|
|
6/4/2019
|
0.00 / 0.00%
|
3.10
|
3.12
|
3.08
|
3.08
|
3.08
|
3.08
|
115,470
|
|
|
6/3/2019
|
-0.02 / -0.65%
|
3.10
|
3.13
|
3.07
|
3.08
|
3.09
|
3.08
|
235,160
|
|
|
5/31/2019
|
-0.01 / -0.32%
|
3.10
|
3.14
|
3.09
|
3.10
|
3.11
|
3.10
|
146,870
|
|
|
5/30/2019
|
0.00 / 0.00%
|
3.09
|
3.12
|
3.08
|
3.11
|
3.10
|
3.11
|
67,850
|
|
|
5/29/2019
|
+0.02 / +0.65%
|
3.07
|
3.14
|
3.07
|
3.11
|
3.10
|
3.11
|
510,230
|
|
|
5/28/2019
|
+0.02 / +0.65%
|
3.07
|
3.10
|
3.03
|
3.09
|
3.06
|
3.09
|
265,110
|
|
|
5/27/2019
|
-0.03 / -0.97%
|
3.10
|
3.13
|
3.01
|
3.07
|
3.06
|
3.07
|
80,360
|
|
|
5/24/2019
|
0.00 / 0.00%
|
3.07
|
3.13
|
3.07
|
3.10
|
3.07
|
3.10
|
27,330
|
|
|
5/23/2019
|
0.00 / 0.00%
|
3.09
|
3.14
|
3.07
|
3.10
|
3.08
|
3.10
|
90,900
|
|
|
5/22/2019
|
-0.01 / -0.32%
|
3.11
|
3.14
|
3.08
|
3.10
|
3.12
|
3.10
|
207,050
|
|
|
5/21/2019
|
-0.05 / -1.58%
|
3.15
|
3.15
|
3.09
|
3.11
|
3.11
|
3.11
|
191,210
|
|
|
5/20/2019
|
+0.06 / +1.94%
|
3.10
|
3.16
|
3.09
|
3.16
|
3.14
|
3.16
|
105,810
|
|
|
5/17/2019
|
-0.04 / -1.27%
|
3.13
|
3.13
|
3.10
|
3.10
|
3.11
|
3.10
|
96,040
|
|
|
5/16/2019
|
+0.04 / +1.29%
|
3.10
|
3.14
|
3.08
|
3.14
|
3.12
|
3.14
|
217,360
|
|
|
5/15/2019
|
-0.04 / -1.27%
|
3.13
|
3.15
|
3.10
|
3.10
|
3.12
|
3.10
|
155,890
|
|
|
5/14/2019
|
-0.01 / -0.32%
|
3.11
|
3.16
|
3.10
|
3.14
|
3.12
|
3.14
|
119,700
|
|
|
5/13/2019
|
+0.01 / +0.32%
|
3.14
|
3.15
|
3.12
|
3.15
|
3.14
|
3.15
|
47,500
|
|
|
5/10/2019
|
+0.02 / +0.64%
|
3.15
|
3.16
|
3.10
|
3.14
|
3.13
|
3.14
|
96,410
|
|
|
5/9/2019
|
0.00 / 0.00%
|
3.14
|
3.14
|
3.11
|
3.12
|
3.13
|
3.12
|
101,080
|
|
|
5/8/2019
|
+0.01 / +0.32%
|
3.11
|
3.14
|
3.08
|
3.12
|
3.12
|
3.12
|
87,480
|
|
|