|
Closing price on 7/4/2019
|
|
| Open |
2.95 |
| High |
2.98 |
| Low |
2.90 |
| Volume |
27,280 |
| Split-adjusted Price |
2.93 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2019
|
-0.02 / -0.68%
|
2.95
|
2.98
|
2.90
|
2.93
|
2.93
|
2.93
|
27,280
|
|
|
7/3/2019
|
+0.05 / +1.72%
|
2.89
|
2.95
|
2.86
|
2.95
|
2.93
|
2.95
|
47,040
|
|
|
7/2/2019
|
+0.10 / +3.57%
|
2.80
|
2.92
|
2.80
|
2.90
|
2.88
|
2.90
|
45,500
|
|
|
7/1/2019
|
-0.09 / -3.11%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.86
|
2.80
|
182,350
|
|
|
6/28/2019
|
+0.02 / +0.70%
|
2.90
|
2.90
|
2.85
|
2.89
|
2.89
|
2.89
|
20,090
|
|
|
6/27/2019
|
+0.02 / +0.70%
|
2.94
|
2.94
|
2.80
|
2.87
|
2.85
|
2.87
|
354,430
|
|
|
6/26/2019
|
-0.08 / -2.73%
|
2.95
|
2.97
|
2.85
|
2.85
|
2.93
|
2.85
|
143,100
|
|
|
6/25/2019
|
-0.04 / -1.35%
|
2.95
|
2.97
|
2.93
|
2.93
|
2.94
|
2.93
|
145,900
|
|
|
6/24/2019
|
-0.06 / -1.98%
|
3.03
|
3.06
|
2.97
|
2.97
|
3.01
|
2.97
|
261,750
|
|
|
6/21/2019
|
-0.02 / -0.66%
|
3.05
|
3.06
|
3.00
|
3.03
|
3.02
|
3.03
|
120,570
|
|
|
6/20/2019
|
0.00 / 0.00%
|
3.05
|
3.06
|
3.04
|
3.05
|
3.05
|
3.05
|
175,980
|
|
|
6/19/2019
|
+0.01 / +0.33%
|
3.08
|
3.08
|
3.04
|
3.05
|
3.05
|
3.05
|
162,210
|
|
|
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
|
|
|