|
Closing price on 9/26/2019
|
|
| Open |
3.10 |
| High |
3.13 |
| Low |
3.09 |
| Volume |
181,880 |
| Split-adjusted Price |
3.11 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2019
|
+0.01 / +0.32%
|
3.10
|
3.13
|
3.09
|
3.11
|
3.11
|
3.11
|
181,880
|
|
|
9/25/2019
|
+0.03 / +0.98%
|
3.05
|
3.13
|
3.05
|
3.10
|
3.10
|
3.10
|
191,900
|
|
|
9/24/2019
|
-0.03 / -0.97%
|
3.06
|
3.10
|
3.06
|
3.07
|
3.06
|
3.07
|
45,030
|
|
|
9/23/2019
|
+0.01 / +0.32%
|
3.09
|
3.11
|
3.09
|
3.10
|
3.10
|
3.10
|
88,840
|
|
|
9/20/2019
|
0.00 / 0.00%
|
3.09
|
3.11
|
3.09
|
3.09
|
3.10
|
3.09
|
85,900
|
|
|
9/19/2019
|
+0.02 / +0.65%
|
3.07
|
3.12
|
3.07
|
3.09
|
3.08
|
3.09
|
129,980
|
|
|
9/18/2019
|
+0.01 / +0.33%
|
3.06
|
3.07
|
3.06
|
3.07
|
3.06
|
3.07
|
129,350
|
|
|
9/17/2019
|
+0.01 / +0.33%
|
3.05
|
3.10
|
3.05
|
3.06
|
3.07
|
3.06
|
33,120
|
|
|
9/16/2019
|
-0.01 / -0.33%
|
3.06
|
3.09
|
3.02
|
3.05
|
3.06
|
3.05
|
92,910
|
|
|
9/13/2019
|
-0.02 / -0.65%
|
3.06
|
3.12
|
3.06
|
3.06
|
3.11
|
3.06
|
302,080
|
|
|
9/12/2019
|
+0.06 / +1.99%
|
3.02
|
3.10
|
3.01
|
3.08
|
3.07
|
3.08
|
103,260
|
|
|
9/11/2019
|
-0.02 / -0.66%
|
3.03
|
3.06
|
3.02
|
3.02
|
3.04
|
3.02
|
82,370
|
|
|
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
|
|
|