|
Closing price on 8/30/2017
|
|
| Open |
3.66 |
| High |
3.80 |
| Low |
3.66 |
| Volume |
146,450 |
| Split-adjusted Price |
3.70 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2017
|
-0.04 / -1.07%
|
3.66
|
3.80
|
3.66
|
3.70
|
3.70
|
3.70
|
146,450
|
|
|
8/29/2017
|
+0.02 / +0.54%
|
3.70
|
3.76
|
3.68
|
3.74
|
3.73
|
3.74
|
270,550
|
|
|
8/28/2017
|
-0.08 / -2.11%
|
3.80
|
3.85
|
3.72
|
3.72
|
3.78
|
3.72
|
230,800
|
|
|
8/25/2017
|
+0.09 / +2.43%
|
3.65
|
3.88
|
3.65
|
3.80
|
3.83
|
3.80
|
89,280
|
|
|
8/24/2017
|
-0.25 / -6.31%
|
3.95
|
4.00
|
3.70
|
3.71
|
3.75
|
3.71
|
496,630
|
|
|
8/23/2017
|
+0.12 / +3.13%
|
3.96
|
3.96
|
3.68
|
3.96
|
3.75
|
3.96
|
307,470
|
|
|
8/22/2017
|
+0.05 / +1.32%
|
3.90
|
3.90
|
3.70
|
3.84
|
3.76
|
3.84
|
99,400
|
|
|
8/21/2017
|
-0.20 / -5.01%
|
4.05
|
4.05
|
3.75
|
3.79
|
3.82
|
3.79
|
201,950
|
|
|
8/18/2017
|
-0.01 / -0.25%
|
4.00
|
4.05
|
3.97
|
3.99
|
4.00
|
3.99
|
439,690
|
|
|
8/17/2017
|
-0.12 / -2.91%
|
4.15
|
4.15
|
3.84
|
4.00
|
3.96
|
4.00
|
433,590
|
|
|
8/16/2017
|
-0.03 / -0.72%
|
3.90
|
4.20
|
3.90
|
4.12
|
4.08
|
4.12
|
147,340
|
|
|
8/15/2017
|
+0.10 / +2.47%
|
3.80
|
4.19
|
3.80
|
4.15
|
4.09
|
4.15
|
424,820
|
|
|
8/14/2017
|
+0.15 / +3.85%
|
4.01
|
4.10
|
4.00
|
4.05
|
4.04
|
4.05
|
484,940
|
|
|
8/11/2017
|
+0.19 / +5.12%
|
3.50
|
3.96
|
3.50
|
3.90
|
3.85
|
3.90
|
314,480
|
|
|
8/10/2017
|
+0.09 / +2.49%
|
3.72
|
3.72
|
3.62
|
3.71
|
3.69
|
3.71
|
69,110
|
|
|
8/9/2017
|
+0.01 / +0.28%
|
3.64
|
3.75
|
3.61
|
3.62
|
3.63
|
3.62
|
170,920
|
|
|
8/8/2017
|
-0.09 / -2.43%
|
3.80
|
3.80
|
3.57
|
3.61
|
3.61
|
3.61
|
107,460
|
|
|
8/7/2017
|
-0.04 / -1.07%
|
3.94
|
3.94
|
3.68
|
3.70
|
3.70
|
3.70
|
173,190
|
|
|
8/4/2017
|
+0.04 / +1.08%
|
3.80
|
3.80
|
3.65
|
3.74
|
3.73
|
3.74
|
51,540
|
|
|
8/3/2017
|
0.00 / 0.00%
|
3.45
|
3.88
|
3.45
|
3.70
|
3.71
|
3.70
|
53,910
|
|
|
8/2/2017
|
+0.05 / +1.37%
|
3.77
|
3.77
|
3.60
|
3.70
|
3.73
|
3.70
|
198,810
|
|
|
8/1/2017
|
-0.10 / -2.67%
|
3.85
|
3.85
|
3.65
|
3.65
|
3.70
|
3.65
|
128,300
|
|
|
7/31/2017
|
-0.05 / -1.32%
|
3.80
|
3.80
|
3.70
|
3.75
|
3.73
|
3.75
|
144,200
|
|
|
7/28/2017
|
-0.02 / -0.52%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.80
|
3.80
|
155,920
|
|
|
7/27/2017
|
-0.07 / -1.80%
|
3.72
|
3.89
|
3.72
|
3.82
|
3.83
|
3.82
|
173,720
|
|
|
7/26/2017
|
+0.05 / +1.30%
|
4.00
|
4.00
|
3.85
|
3.89
|
3.87
|
3.89
|
155,700
|
|
|
7/25/2017
|
+0.03 / +0.79%
|
3.70
|
3.90
|
3.70
|
3.84
|
3.81
|
3.84
|
156,830
|
|
|
7/24/2017
|
+0.05 / +1.33%
|
3.73
|
4.00
|
3.73
|
3.81
|
3.78
|
3.81
|
352,520
|
|
|
7/21/2017
|
-0.17 / -4.33%
|
3.93
|
3.93
|
3.71
|
3.76
|
3.82
|
3.76
|
259,120
|
|
|
7/20/2017
|
-0.18 / -4.38%
|
4.28
|
4.28
|
3.85
|
3.93
|
3.93
|
3.93
|
481,770
|
|
|