|
Closing price on 9/28/2016
|
|
| Open |
3.40 |
| High |
3.40 |
| Low |
3.35 |
| Volume |
313,850 |
| Split-adjusted Price |
3.36 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2016
|
-0.01 / -0.30%
|
3.40
|
3.40
|
3.35
|
3.36
|
3.36
|
3.36
|
313,850
|
|
|
9/27/2016
|
+0.07 / +2.12%
|
3.28
|
3.37
|
3.27
|
3.37
|
3.32
|
3.37
|
514,580
|
|
|
9/26/2016
|
-0.08 / -2.37%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.33
|
3.30
|
239,990
|
|
|
9/23/2016
|
+0.18 / +5.63%
|
3.38
|
3.40
|
3.30
|
3.38
|
3.36
|
3.38
|
61,230
|
|
|
9/22/2016
|
+0.02 / +0.63%
|
3.21
|
3.40
|
3.18
|
3.20
|
3.31
|
3.20
|
4,434,520
|
|
|
9/21/2016
|
-0.02 / -0.63%
|
3.20
|
3.22
|
3.10
|
3.18
|
3.20
|
3.18
|
497,610
|
|
|
9/20/2016
|
0.00 / 0.00%
|
3.15
|
3.23
|
3.15
|
3.20
|
3.20
|
3.20
|
360,090
|
|
|
9/19/2016
|
0.00 / 0.00%
|
3.20
|
3.21
|
3.11
|
3.20
|
3.19
|
3.20
|
158,750
|
|
|
9/16/2016
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.11
|
3.20
|
3.16
|
3.20
|
382,380
|
|
|
9/15/2016
|
+0.02 / +0.63%
|
3.12
|
3.20
|
3.10
|
3.20
|
3.16
|
3.20
|
248,670
|
|
|
9/14/2016
|
+0.03 / +0.95%
|
3.30
|
3.30
|
3.15
|
3.18
|
3.17
|
3.18
|
125,670
|
|
|
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
|
|
|