|
Closing price on 9/13/2016
|
|
| Open |
3.10 |
| High |
3.17 |
| Low |
3.02 |
| Volume |
552,780 |
| Split-adjusted Price |
3.15 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2016
|
+0.05 / +1.61%
|
3.10
|
3.17
|
3.02
|
3.15
|
3.08
|
3.15
|
552,780
|
|
|
9/12/2016
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
299,920
|
|
|
9/9/2016
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.22
|
3.20
|
185,500
|
|
|
9/8/2016
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
400,650
|
|
|
9/7/2016
|
-0.10 / -3.03%
|
3.10
|
3.40
|
3.10
|
3.20
|
3.21
|
3.20
|
754,630
|
|
|
9/6/2016
|
-0.20 / -5.71%
|
3.50
|
3.60
|
3.30
|
3.30
|
3.39
|
3.30
|
715,300
|
|
|
9/5/2016
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.30
|
3.50
|
3.43
|
3.50
|
1,115,810
|
|
|
9/1/2016
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.40
|
3.50
|
3.55
|
3.50
|
770,870
|
|
|
8/31/2016
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.49
|
3.50
|
1,968,670
|
|
|
8/30/2016
|
+0.20 / +6.45%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.22
|
3.30
|
1,187,400
|
|
|
8/29/2016
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.00
|
3.10
|
3.14
|
3.10
|
2,712,110
|
|
|
8/26/2016
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
701,540
|
|
|
8/25/2016
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
960,720
|
|
|
8/24/2016
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.77
|
2.80
|
1,384,040
|
|
|
8/23/2016
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.69
|
2.70
|
1,222,470
|
|
|
8/22/2016
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.69
|
2.70
|
603,670
|
|
|
8/19/2016
|
0.00 / 0.00%
|
2.50
|
2.70
|
2.50
|
2.60
|
2.63
|
2.60
|
131,340
|
|
|
8/18/2016
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
874,940
|
|
|
8/17/2016
|
0.00 / 0.00%
|
2.50
|
2.70
|
2.50
|
2.60
|
2.58
|
2.60
|
599,160
|
|
|
8/16/2016
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.61
|
2.60
|
2,017,460
|
|
|
8/15/2016
|
-0.20 / -6.90%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.70
|
2.70
|
732,110
|
|
|
8/12/2016
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1,329,260
|
|
|
8/11/2016
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.77
|
2.80
|
2,642,320
|
|
|
8/10/2016
|
-0.20 / -6.90%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1,347,820
|
|
|
8/9/2016
|
-0.20 / -6.45%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
974,290
|
|
|
8/8/2016
|
-0.20 / -6.06%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.11
|
3.10
|
801,430
|
|
|
8/5/2016
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.28
|
3.30
|
251,020
|
|
|
8/4/2016
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.39
|
3.30
|
273,790
|
|
|
8/3/2016
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.39
|
3.40
|
155,000
|
|
|
8/2/2016
|
-0.20 / -5.56%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.43
|
3.40
|
569,810
|
|
|