|
Closing price on 7/14/2020
|
|
| Open |
3.67 |
| High |
3.72 |
| Low |
3.61 |
| Volume |
264,940 |
| Split-adjusted Price |
3.64 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2020
|
-0.03 / -0.82%
|
3.67
|
3.72
|
3.61
|
3.64
|
3.64
|
3.64
|
264,940
|
|
|
7/13/2020
|
-0.04 / -1.08%
|
3.70
|
3.77
|
3.61
|
3.67
|
3.69
|
3.67
|
343,530
|
|
|
7/10/2020
|
-0.05 / -1.33%
|
3.77
|
3.82
|
3.67
|
3.71
|
3.74
|
3.71
|
230,410
|
|
|
7/9/2020
|
+0.16 / +4.44%
|
3.65
|
3.85
|
3.63
|
3.76
|
3.78
|
3.76
|
586,740
|
|
|
7/8/2020
|
+0.04 / +1.12%
|
3.59
|
3.70
|
3.55
|
3.60
|
3.63
|
3.60
|
1,133,790
|
|
|
7/7/2020
|
-0.06 / -1.66%
|
3.64
|
3.65
|
3.53
|
3.56
|
3.60
|
3.56
|
666,620
|
|
|
7/6/2020
|
-0.16 / -4.23%
|
3.78
|
3.82
|
3.60
|
3.62
|
3.67
|
3.62
|
905,120
|
|
|
7/3/2020
|
+0.24 / +6.78%
|
3.73
|
3.78
|
3.61
|
3.78
|
3.75
|
3.78
|
620,060
|
|
|
7/2/2020
|
+0.23 / +6.95%
|
3.31
|
3.54
|
3.31
|
3.54
|
3.48
|
3.54
|
547,940
|
|
|
7/1/2020
|
-0.12 / -3.50%
|
3.43
|
3.66
|
3.31
|
3.31
|
3.42
|
3.31
|
780,760
|
|
|
6/30/2020
|
-0.24 / -6.54%
|
3.70
|
3.85
|
3.42
|
3.43
|
3.49
|
3.43
|
978,420
|
|
|
6/29/2020
|
-0.18 / -4.68%
|
3.70
|
4.05
|
3.60
|
3.67
|
3.70
|
3.67
|
794,070
|
|
|
6/26/2020
|
-0.10 / -2.53%
|
3.95
|
4.10
|
3.80
|
3.85
|
3.90
|
3.85
|
491,560
|
|
|
6/25/2020
|
-0.05 / -1.25%
|
3.76
|
4.11
|
3.76
|
3.95
|
3.90
|
3.95
|
733,240
|
|
|
6/24/2020
|
-0.30 / -6.98%
|
4.36
|
4.36
|
4.00
|
4.00
|
4.03
|
4.00
|
2,422,580
|
|
|
6/23/2020
|
+0.17 / +4.12%
|
4.20
|
4.31
|
4.15
|
4.30
|
4.23
|
4.30
|
1,277,570
|
|
|
6/22/2020
|
-0.27 / -6.14%
|
4.70
|
4.70
|
4.12
|
4.13
|
4.50
|
4.13
|
1,140,980
|
|
|
6/19/2020
|
+0.28 / +6.80%
|
4.00
|
4.40
|
4.00
|
4.40
|
4.29
|
4.40
|
1,910,290
|
|
|
6/18/2020
|
-0.13 / -3.06%
|
4.54
|
4.54
|
4.12
|
4.12
|
4.47
|
4.12
|
7,250,640
|
|
|
6/17/2020
|
+0.27 / +6.78%
|
4.25
|
4.25
|
4.25
|
4.25
|
4.25
|
4.25
|
2,925,520
|
|
|
6/16/2020
|
+0.26 / +6.99%
|
3.81
|
3.98
|
3.60
|
3.98
|
3.88
|
3.98
|
2,509,280
|
|
|
6/15/2020
|
+0.11 / +3.05%
|
3.64
|
3.82
|
3.64
|
3.72
|
3.75
|
3.72
|
4,490,740
|
|
|
6/12/2020
|
+0.01 / +0.28%
|
3.36
|
3.75
|
3.36
|
3.61
|
3.57
|
3.61
|
4,272,630
|
|
|
6/11/2020
|
+0.02 / +0.56%
|
3.83
|
3.83
|
3.60
|
3.60
|
3.82
|
3.60
|
8,573,360
|
|
|
6/10/2020
|
+0.23 / +6.87%
|
3.58
|
3.58
|
3.51
|
3.58
|
3.58
|
3.58
|
2,183,810
|
|
|
6/9/2020
|
+0.21 / +6.69%
|
3.15
|
3.35
|
3.02
|
3.35
|
3.22
|
3.35
|
3,145,870
|
|
|
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
|
|
|
|