|
Closing price on 6/8/2020
|
|
| Open |
3.25 |
| High |
3.25 |
| Low |
3.14 |
| Volume |
3,004,330 |
| Split-adjusted Price |
3.14 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2020
|
-0.01 / -0.32%
|
3.25
|
3.25
|
3.14
|
3.14
|
3.18
|
3.14
|
3,004,330
|
|
|
6/5/2020
|
+0.15 / +5.00%
|
3.03
|
3.17
|
2.97
|
3.15
|
3.09
|
3.15
|
1,434,620
|
|
|
6/4/2020
|
+0.10 / +3.45%
|
2.90
|
3.06
|
2.90
|
3.00
|
3.01
|
3.00
|
1,859,640
|
|
|
6/3/2020
|
-0.15 / -4.92%
|
2.90
|
3.03
|
2.85
|
2.90
|
2.92
|
2.90
|
2,588,580
|
|
|
6/2/2020
|
-0.01 / -0.33%
|
3.06
|
3.19
|
2.95
|
3.05
|
3.08
|
3.05
|
2,332,070
|
|
|
6/1/2020
|
+0.20 / +6.99%
|
3.06
|
3.06
|
3.05
|
3.06
|
3.06
|
3.06
|
2,522,080
|
|
|
5/29/2020
|
+0.18 / +6.72%
|
2.73
|
2.86
|
2.68
|
2.86
|
2.85
|
2.86
|
6,467,510
|
|
|
5/28/2020
|
0.00 / 0.00%
|
2.68
|
2.70
|
2.67
|
2.68
|
2.69
|
2.68
|
201,400
|
|
|
5/27/2020
|
-0.02 / -0.74%
|
2.69
|
2.76
|
2.68
|
2.68
|
2.71
|
2.68
|
1,063,510
|
|
|
5/26/2020
|
+0.02 / +0.75%
|
2.70
|
2.70
|
2.65
|
2.70
|
2.67
|
2.70
|
368,900
|
|
|
5/25/2020
|
+0.02 / +0.75%
|
2.68
|
2.71
|
2.66
|
2.68
|
2.69
|
2.68
|
372,910
|
|
|
5/22/2020
|
-0.03 / -1.12%
|
2.66
|
2.70
|
2.66
|
2.66
|
2.68
|
2.66
|
447,010
|
|
|
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
|
|
|