|
Closing price on 9/10/2019
|
|
| Open |
3.05 |
| High |
3.05 |
| Low |
3.01 |
| Volume |
86,400 |
| Split-adjusted Price |
3.04 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2019
|
0.00 / 0.00%
|
3.05
|
3.05
|
3.01
|
3.04
|
3.03
|
3.04
|
86,400
|
|
|
9/9/2019
|
-0.02 / -0.65%
|
3.03
|
3.12
|
3.00
|
3.04
|
3.09
|
3.04
|
140,300
|
|
|
9/6/2019
|
-0.02 / -0.65%
|
3.08
|
3.08
|
2.98
|
3.06
|
3.02
|
3.06
|
203,600
|
|
|
9/5/2019
|
+0.05 / +1.65%
|
3.03
|
3.12
|
3.00
|
3.08
|
3.02
|
3.08
|
154,240
|
|
|
9/4/2019
|
-0.05 / -1.62%
|
3.03
|
3.18
|
3.00
|
3.03
|
3.04
|
3.03
|
148,450
|
|
|
9/3/2019
|
-0.14 / -4.35%
|
3.12
|
3.22
|
3.07
|
3.08
|
3.12
|
3.08
|
160,230
|
|
|
8/30/2019
|
+0.06 / +1.90%
|
3.08
|
3.25
|
3.08
|
3.22
|
3.19
|
3.22
|
411,610
|
|
|
8/29/2019
|
-0.12 / -3.66%
|
3.28
|
3.32
|
3.11
|
3.16
|
3.20
|
3.16
|
355,420
|
|
|
8/28/2019
|
+0.03 / +0.92%
|
3.10
|
3.34
|
3.10
|
3.28
|
3.22
|
3.28
|
435,410
|
|
|
8/27/2019
|
+0.15 / +4.84%
|
3.10
|
3.31
|
3.05
|
3.25
|
3.24
|
3.25
|
1,270,220
|
|
|
8/26/2019
|
0.00 / 0.00%
|
3.01
|
3.13
|
2.96
|
3.10
|
3.06
|
3.10
|
230,740
|
|
|
8/23/2019
|
+0.15 / +5.08%
|
3.15
|
3.15
|
3.02
|
3.10
|
3.11
|
3.10
|
841,740
|
|
|
8/22/2019
|
+0.19 / +6.88%
|
2.93
|
2.95
|
2.89
|
2.95
|
2.94
|
2.95
|
395,110
|
|
|
8/21/2019
|
+0.18 / +6.98%
|
2.59
|
2.76
|
2.59
|
2.76
|
2.68
|
2.76
|
182,220
|
|
|
8/20/2019
|
-0.01 / -0.39%
|
2.59
|
2.60
|
2.56
|
2.58
|
2.58
|
2.58
|
214,480
|
|
|
8/19/2019
|
+0.01 / +0.39%
|
2.56
|
2.60
|
2.56
|
2.59
|
2.59
|
2.59
|
48,310
|
|
|
8/16/2019
|
0.00 / 0.00%
|
2.66
|
2.66
|
2.50
|
2.58
|
2.56
|
2.58
|
140,620
|
|
|
8/15/2019
|
-0.03 / -1.15%
|
2.58
|
2.61
|
2.55
|
2.58
|
2.59
|
2.58
|
79,660
|
|
|
8/14/2019
|
-0.04 / -1.51%
|
2.66
|
2.68
|
2.61
|
2.61
|
2.62
|
2.61
|
46,220
|
|
|
8/13/2019
|
0.00 / 0.00%
|
2.65
|
2.66
|
2.63
|
2.65
|
2.65
|
2.65
|
56,160
|
|
|
8/12/2019
|
-0.01 / -0.38%
|
2.66
|
2.66
|
2.64
|
2.65
|
2.65
|
2.65
|
14,430
|
|
|
8/9/2019
|
0.00 / 0.00%
|
2.67
|
2.67
|
2.64
|
2.66
|
2.66
|
2.66
|
33,090
|
|
|
8/8/2019
|
+0.01 / +0.38%
|
2.60
|
2.67
|
2.60
|
2.66
|
2.66
|
2.66
|
20,670
|
|
|
8/7/2019
|
0.00 / 0.00%
|
2.63
|
2.67
|
2.60
|
2.65
|
2.64
|
2.65
|
75,740
|
|
|
8/6/2019
|
-0.01 / -0.38%
|
2.69
|
2.69
|
2.64
|
2.65
|
2.64
|
2.65
|
27,980
|
|
|
8/5/2019
|
+0.04 / +1.53%
|
2.65
|
2.67
|
2.62
|
2.66
|
2.64
|
2.66
|
198,560
|
|
|
8/2/2019
|
-0.03 / -1.13%
|
2.79
|
2.79
|
2.61
|
2.62
|
2.65
|
2.62
|
39,260
|
|
|
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
|
|
|