Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/14/2021	0.00 / 0.00%	5.45	5.68	5.45	5.49	5.54	5.49	4,557,300
9/13/2021	+0.02 / +0.37%	5.44	5.69	5.33	5.49	5.49	5.49	6,127,300
9/10/2021	-0.03 / -0.55%	5.46	5.70	5.40	5.47	5.53	5.47	2,824,000
9/9/2021	+0.10 / +1.85%	5.77	5.77	5.45	5.50	5.68	5.50	7,811,800
9/8/2021	+0.35 / +6.93%	5.05	5.40	4.99	5.40	5.24	5.40	6,725,200
9/7/2021	-0.20 / -3.81%	5.26	5.29	4.99	5.05	5.14	5.05	4,515,400
9/6/2021	0.00 / 0.00%	5.20	5.55	5.05	5.25	5.25	5.25	4,544,200
9/1/2021	-0.20 / -3.67%	5.23	5.35	5.18	5.25	5.25	5.25	4,789,900
8/31/2021	-0.06 / -1.09%	5.70	5.80	5.40	5.45	5.65	5.45	5,610,400
8/30/2021	+0.36 / +6.99%	5.22	5.51	5.21	5.51	5.48	5.51	7,763,500
8/27/2021	+0.15 / +3.00%	4.81	5.29	4.81	5.15	5.14	5.15	4,044,800
8/26/2021	+0.17 / +3.52%	4.70	5.15	4.70	5.00	4.89	5.00	4,932,500
8/25/2021	-0.36 / -6.94%	4.83	4.83	4.83	4.83	4.83	4.83	1,266,600
8/24/2021	-0.39 / -6.99%	5.49	5.49	5.19	5.19	5.22	5.19	3,245,600
8/23/2021	+0.11 / +2.01%	5.60	5.63	5.47	5.58	5.57	5.58	5,811,000
8/20/2021	+0.35 / +6.84%	5.47	5.47	5.00	5.47	5.39	5.47	14,871,900
8/19/2021	+0.33 / +6.89%	5.12	5.12	5.12	5.12	5.12	5.12	2,300,600
8/18/2021	+0.31 / +6.92%	4.79	4.79	4.75	4.79	4.79	4.79	2,227,100
8/17/2021	+0.29 / +6.92%	4.20	4.48	4.20	4.48	4.42	4.48	3,977,300
8/16/2021	-0.01 / -0.24%	4.20	4.22	4.16	4.19	4.19	4.19	1,299,200
8/13/2021	-0.01 / -0.24%	4.25	4.28	4.15	4.20	4.21	4.20	766,300
8/12/2021	-0.01 / -0.24%	4.22	4.26	4.17	4.21	4.21	4.21	888,100
8/11/2021	+0.02 / +0.48%	4.20	4.27	4.16	4.22	4.20	4.22	1,076,900
8/10/2021	-0.08 / -1.87%	4.28	4.36	4.19	4.20	4.24	4.20	772,400
8/9/2021	+0.17 / +4.14%	4.18	4.35	4.11	4.28	4.24	4.28	2,266,300
8/6/2021	-0.09 / -2.14%	4.20	4.27	4.10	4.11	4.16	4.11	1,061,900
8/5/2021	+0.06 / +1.45%	4.13	4.29	4.06	4.20	4.19	4.20	1,109,100
8/4/2021	-0.03 / -0.72%	4.17	4.20	4.05	4.14	4.12	4.14	972,200
8/3/2021	+0.05 / +1.21%	4.15	4.25	4.10	4.17	4.16	4.17	886,100
8/2/2021	+0.02 / +0.49%	4.19	4.36	4.12	4.12	4.23	4.12	2,233,300

<<Previous 30 days Next 30 days>>

JVC News

01/11	JVC: Report on overcoming the status of warned securities
10/09	JVC: Report on overcoming the status of warned securities
06/09	JVC: JVC still in the warning status
02/08	JVC: Report on overcoming the status of warned securities
02/08	JVC: Change in personnel