|
Closing price on 8/1/2019
|
|
| Open |
2.76 |
| High |
2.78 |
| Low |
2.65 |
| Volume |
127,800 |
| Split-adjusted Price |
2.65 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2019
|
-0.08 / -2.93%
|
2.76
|
2.78
|
2.65
|
2.65
|
2.73
|
2.65
|
127,800
|
|
|
7/31/2019
|
-0.04 / -1.44%
|
2.77
|
2.81
|
2.73
|
2.73
|
2.75
|
2.73
|
40,310
|
|
|
7/30/2019
|
-0.03 / -1.07%
|
2.77
|
2.83
|
2.75
|
2.77
|
2.76
|
2.77
|
23,530
|
|
|
7/29/2019
|
-0.04 / -1.41%
|
2.85
|
2.86
|
2.80
|
2.80
|
2.82
|
2.80
|
69,450
|
|
|
7/26/2019
|
+0.01 / +0.35%
|
2.83
|
2.87
|
2.80
|
2.84
|
2.81
|
2.84
|
35,980
|
|
|
7/25/2019
|
0.00 / 0.00%
|
2.89
|
2.89
|
2.82
|
2.83
|
2.84
|
2.83
|
41,900
|
|
|
7/24/2019
|
-0.05 / -1.74%
|
2.82
|
2.90
|
2.82
|
2.83
|
2.83
|
2.83
|
82,570
|
|
|
7/23/2019
|
-0.03 / -1.03%
|
2.91
|
2.91
|
2.87
|
2.88
|
2.90
|
2.88
|
87,850
|
|
|
7/22/2019
|
-0.06 / -2.02%
|
2.95
|
2.95
|
2.91
|
2.91
|
2.92
|
2.91
|
49,290
|
|
|
7/19/2019
|
+0.08 / +2.77%
|
2.90
|
2.98
|
2.90
|
2.97
|
2.94
|
2.97
|
212,560
|
|
|
7/18/2019
|
0.00 / 0.00%
|
2.88
|
2.89
|
2.87
|
2.89
|
2.88
|
2.89
|
28,630
|
|
|
7/17/2019
|
0.00 / 0.00%
|
2.89
|
2.89
|
2.87
|
2.89
|
2.89
|
2.89
|
24,200
|
|
|
7/16/2019
|
0.00 / 0.00%
|
2.89
|
2.89
|
2.86
|
2.89
|
2.88
|
2.89
|
13,400
|
|
|
7/15/2019
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.89
|
2.85
|
2.89
|
42,880
|
|
|
7/12/2019
|
+0.01 / +0.35%
|
2.88
|
2.89
|
2.86
|
2.89
|
2.88
|
2.89
|
26,700
|
|
|
7/11/2019
|
0.00 / 0.00%
|
2.81
|
2.90
|
2.81
|
2.88
|
2.84
|
2.88
|
54,850
|
|
|
7/10/2019
|
0.00 / 0.00%
|
2.89
|
2.89
|
2.84
|
2.88
|
2.88
|
2.88
|
6,350
|
|
|
7/9/2019
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.88
|
2.86
|
2.88
|
131,640
|
|
|
7/8/2019
|
0.00 / 0.00%
|
2.85
|
2.93
|
2.85
|
2.88
|
2.91
|
2.88
|
55,370
|
|
|
7/5/2019
|
-0.05 / -1.71%
|
2.91
|
2.94
|
2.88
|
2.88
|
2.91
|
2.88
|
60,790
|
|
|
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
|
|
|