|
Closing price on 7/11/2017
|
|
| Open |
3.45 |
| High |
3.69 |
| Low |
3.40 |
| Volume |
919,520 |
| Split-adjusted Price |
3.69 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2017
|
+0.24 / +6.96%
|
3.45
|
3.69
|
3.40
|
3.69
|
3.65
|
3.69
|
919,520
|
|
|
7/10/2017
|
+0.09 / +2.68%
|
3.20
|
3.49
|
3.20
|
3.45
|
3.40
|
3.45
|
313,210
|
|
|
7/7/2017
|
-0.14 / -4.00%
|
3.50
|
3.55
|
3.36
|
3.36
|
3.40
|
3.36
|
179,020
|
|
|
7/6/2017
|
+0.07 / +2.04%
|
3.60
|
3.65
|
3.40
|
3.50
|
3.58
|
3.50
|
459,840
|
|
|
7/5/2017
|
+0.22 / +6.85%
|
3.43
|
3.43
|
3.34
|
3.43
|
3.42
|
3.43
|
679,860
|
|
|
7/4/2017
|
+0.21 / +7.00%
|
3.05
|
3.21
|
3.05
|
3.21
|
3.20
|
3.21
|
302,960
|
|
|
7/3/2017
|
0.00 / 0.00%
|
3.20
|
3.20
|
2.87
|
3.00
|
2.94
|
3.00
|
220,120
|
|
|
6/30/2017
|
-0.17 / -5.36%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.06
|
3.00
|
203,850
|
|
|
6/29/2017
|
-0.12 / -3.65%
|
3.52
|
3.52
|
3.11
|
3.17
|
3.23
|
3.17
|
385,760
|
|
|
6/28/2017
|
+0.10 / +3.13%
|
3.41
|
3.41
|
3.29
|
3.29
|
3.34
|
3.29
|
969,010
|
|
|
6/27/2017
|
+0.20 / +6.69%
|
3.19
|
3.19
|
3.19
|
3.19
|
3.19
|
3.19
|
479,230
|
|
|
6/26/2017
|
+0.19 / +6.79%
|
2.99
|
2.99
|
2.90
|
2.99
|
2.99
|
2.99
|
561,850
|
|
|
6/23/2017
|
+0.01 / +0.36%
|
2.84
|
2.86
|
2.77
|
2.80
|
2.79
|
2.80
|
440,460
|
|
|
6/22/2017
|
-0.05 / -1.76%
|
2.90
|
2.90
|
2.78
|
2.79
|
2.80
|
2.79
|
420,590
|
|
|
6/21/2017
|
-0.04 / -1.39%
|
2.82
|
2.89
|
2.82
|
2.84
|
2.87
|
2.84
|
370,490
|
|
|
6/20/2017
|
-0.02 / -0.69%
|
2.90
|
2.90
|
2.82
|
2.88
|
2.88
|
2.88
|
322,360
|
|
|
6/19/2017
|
-0.01 / -0.34%
|
2.90
|
2.92
|
2.88
|
2.90
|
2.90
|
2.90
|
424,980
|
|
|
6/16/2017
|
-0.01 / -0.34%
|
2.95
|
2.95
|
2.90
|
2.91
|
2.91
|
2.91
|
366,780
|
|
|
6/15/2017
|
+0.02 / +0.69%
|
2.92
|
2.95
|
2.87
|
2.92
|
2.90
|
2.92
|
434,040
|
|
|
6/14/2017
|
+0.01 / +0.35%
|
2.89
|
2.96
|
2.88
|
2.90
|
2.90
|
2.90
|
400,360
|
|
|
6/13/2017
|
+0.01 / +0.35%
|
3.08
|
3.08
|
2.88
|
2.89
|
2.91
|
2.89
|
434,370
|
|
|
6/12/2017
|
-0.03 / -1.03%
|
2.95
|
2.99
|
2.88
|
2.88
|
2.90
|
2.88
|
440,390
|
|
|
6/9/2017
|
-0.04 / -1.36%
|
2.95
|
2.95
|
2.90
|
2.91
|
2.91
|
2.91
|
96,490
|
|
|
6/8/2017
|
-0.01 / -0.34%
|
2.99
|
2.99
|
2.86
|
2.95
|
2.92
|
2.95
|
128,200
|
|
|
6/7/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.92
|
2.96
|
2.97
|
2.96
|
57,610
|
|
|
6/6/2017
|
-0.03 / -1.00%
|
2.90
|
2.97
|
2.85
|
2.96
|
2.93
|
2.96
|
154,000
|
|
|
6/5/2017
|
-0.01 / -0.33%
|
3.00
|
3.00
|
2.96
|
2.99
|
2.98
|
2.99
|
39,320
|
|
|
6/2/2017
|
0.00 / 0.00%
|
3.04
|
3.04
|
2.97
|
3.00
|
3.00
|
3.00
|
42,620
|
|
|
6/1/2017
|
+0.03 / +1.01%
|
3.00
|
3.00
|
2.95
|
3.00
|
2.98
|
3.00
|
187,650
|
|
|
5/31/2017
|
+0.04 / +1.37%
|
2.98
|
3.00
|
2.94
|
2.97
|
2.98
|
2.97
|
119,660
|
|
|