|
Closing price on 8/9/2017
|
|
| Open |
3.64 |
| High |
3.75 |
| Low |
3.61 |
| Volume |
170,920 |
| Split-adjusted Price |
3.62 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/19/2017
|
+0.10 / +2.49%
|
4.01
|
4.25
|
4.00
|
4.11
|
4.15
|
4.11
|
659,470
|
|
|
7/18/2017
|
-0.16 / -3.84%
|
4.17
|
4.20
|
3.96
|
4.01
|
4.04
|
4.01
|
225,140
|
|
|
7/17/2017
|
+0.18 / +4.51%
|
3.99
|
4.21
|
3.99
|
4.17
|
4.16
|
4.17
|
422,210
|
|
|
7/14/2017
|
+0.26 / +6.97%
|
3.70
|
3.99
|
3.70
|
3.99
|
3.94
|
3.99
|
1,058,640
|
|
|
7/13/2017
|
-0.15 / -3.87%
|
3.93
|
3.93
|
3.73
|
3.73
|
3.82
|
3.73
|
273,580
|
|
|
7/12/2017
|
+0.19 / +5.15%
|
3.94
|
3.94
|
3.70
|
3.88
|
3.89
|
3.88
|
885,080
|
|
|
7/11/2017
|
+0.24 / +6.96%
|
3.45
|
3.69
|
3.40
|
3.69
|
3.65
|
3.69
|
919,520
|
|
|
7/10/2017
|
+0.09 / +2.68%
|
3.20
|
3.49
|
3.20
|
3.45
|
3.40
|
3.45
|
313,210
|
|
|
7/7/2017
|
-0.14 / -4.00%
|
3.50
|
3.55
|
3.36
|
3.36
|
3.40
|
3.36
|
179,020
|
|
|
7/6/2017
|
+0.07 / +2.04%
|
3.60
|
3.65
|
3.40
|
3.50
|
3.58
|
3.50
|
459,840
|
|
|
7/5/2017
|
+0.22 / +6.85%
|
3.43
|
3.43
|
3.34
|
3.43
|
3.42
|
3.43
|
679,860
|
|
|
7/4/2017
|
+0.21 / +7.00%
|
3.05
|
3.21
|
3.05
|
3.21
|
3.20
|
3.21
|
302,960
|
|
|
7/3/2017
|
0.00 / 0.00%
|
3.20
|
3.20
|
2.87
|
3.00
|
2.94
|
3.00
|
220,120
|
|
|
6/30/2017
|
-0.17 / -5.36%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.06
|
3.00
|
203,850
|
|
|
6/29/2017
|
-0.12 / -3.65%
|
3.52
|
3.52
|
3.11
|
3.17
|
3.23
|
3.17
|
385,760
|
|
|