|
Closing price on 8/18/2020
|
|
| Open |
3.65 |
| High |
3.94 |
| Low |
3.65 |
| Volume |
1,185,580 |
| Split-adjusted Price |
3.94 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2020
|
+0.25 / +6.78%
|
3.65
|
3.94
|
3.65
|
3.94
|
3.84
|
3.94
|
1,185,580
|
|
|
8/17/2020
|
-0.01 / -0.27%
|
3.70
|
3.70
|
3.61
|
3.69
|
3.65
|
3.69
|
172,990
|
|
|
8/14/2020
|
-0.02 / -0.54%
|
3.74
|
3.83
|
3.70
|
3.70
|
3.77
|
3.70
|
444,630
|
|
|
8/13/2020
|
+0.18 / +5.08%
|
3.51
|
3.72
|
3.51
|
3.72
|
3.68
|
3.72
|
405,870
|
|
|
8/12/2020
|
-0.04 / -1.12%
|
3.55
|
3.57
|
3.48
|
3.54
|
3.51
|
3.54
|
256,720
|
|
|
8/11/2020
|
-0.04 / -1.10%
|
3.60
|
3.62
|
3.57
|
3.58
|
3.59
|
3.58
|
189,760
|
|
|
8/10/2020
|
+0.02 / +0.56%
|
3.60
|
3.65
|
3.59
|
3.62
|
3.63
|
3.62
|
286,680
|
|
|
8/7/2020
|
-0.04 / -1.10%
|
3.62
|
3.66
|
3.60
|
3.60
|
3.63
|
3.60
|
271,850
|
|
|
8/6/2020
|
-0.04 / -1.09%
|
3.61
|
3.70
|
3.61
|
3.64
|
3.64
|
3.64
|
265,590
|
|
|
8/5/2020
|
-0.07 / -1.87%
|
3.69
|
3.76
|
3.60
|
3.68
|
3.66
|
3.68
|
335,090
|
|
|
8/4/2020
|
+0.08 / +2.18%
|
3.90
|
3.90
|
3.67
|
3.75
|
3.79
|
3.75
|
650,130
|
|
|
8/3/2020
|
+0.24 / +7.00%
|
3.67
|
3.67
|
3.67
|
3.67
|
3.67
|
3.67
|
372,750
|
|
|
7/31/2020
|
+0.22 / +6.85%
|
3.21
|
3.43
|
3.18
|
3.43
|
3.30
|
3.43
|
320,460
|
|
|
7/30/2020
|
+0.02 / +0.63%
|
3.23
|
3.28
|
3.19
|
3.21
|
3.24
|
3.21
|
181,580
|
|
|
7/29/2020
|
-0.11 / -3.33%
|
3.40
|
3.40
|
3.07
|
3.19
|
3.18
|
3.19
|
607,970
|
|
|
7/28/2020
|
+0.13 / +4.10%
|
3.17
|
3.33
|
3.15
|
3.30
|
3.27
|
3.30
|
408,500
|
|
|
7/27/2020
|
-0.23 / -6.76%
|
3.20
|
3.40
|
3.17
|
3.17
|
3.19
|
3.17
|
1,241,620
|
|
|
7/24/2020
|
-0.25 / -6.85%
|
3.70
|
3.70
|
3.40
|
3.40
|
3.49
|
3.40
|
1,018,910
|
|
|
7/23/2020
|
0.00 / 0.00%
|
3.65
|
3.70
|
3.60
|
3.65
|
3.64
|
3.65
|
244,430
|
|
|
7/22/2020
|
-0.07 / -1.88%
|
3.75
|
3.75
|
3.65
|
3.65
|
3.71
|
3.65
|
357,710
|
|
|
7/21/2020
|
+0.01 / +0.27%
|
3.71
|
3.77
|
3.70
|
3.72
|
3.72
|
3.72
|
5,810,790
|
|
|
7/20/2020
|
0.00 / 0.00%
|
3.67
|
3.77
|
3.66
|
3.71
|
3.73
|
3.71
|
421,740
|
|
|
7/17/2020
|
-0.04 / -1.07%
|
3.75
|
3.75
|
3.70
|
3.71
|
3.72
|
3.71
|
205,960
|
|
|
7/16/2020
|
+0.07 / +1.90%
|
3.72
|
3.85
|
3.70
|
3.75
|
3.76
|
3.75
|
398,560
|
|
|
7/15/2020
|
+0.04 / +1.10%
|
3.69
|
3.69
|
3.62
|
3.68
|
3.66
|
3.68
|
277,500
|
|
|
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
|
|
|