Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/29/2021	-0.24 / -3.50%	6.85	6.85	6.42	6.61	6.59	6.61	2,324,500
9/28/2021	+0.24 / +3.63%	6.15	6.90	6.15	6.85	6.33	6.85	7,646,400
9/27/2021	-0.49 / -6.90%	6.61	7.10	6.61	6.61	6.72	6.61	4,717,500
9/24/2021	-0.53 / -6.95%	7.30	7.63	7.10	7.10	7.18	7.10	7,783,700
9/23/2021	-0.57 / -6.95%	8.77	8.77	7.63	7.63	8.06	7.63	15,707,100
9/22/2021	+0.53 / +6.91%	7.88	8.20	7.70	8.20	8.10	8.20	3,362,300
9/21/2021	+0.50 / +6.97%	7.30	7.67	7.19	7.67	7.61	7.67	6,319,200
9/20/2021	+0.46 / +6.86%	6.83	7.17	6.78	7.17	7.04	7.17	9,677,500
9/17/2021	+0.43 / +6.85%	6.71	6.71	6.28	6.71	6.68	6.71	18,045,700
9/16/2021	+0.41 / +6.98%	6.28	6.28	6.28	6.28	6.28	6.28	1,534,700
9/15/2021	+0.38 / +6.92%	5.69	5.87	5.55	5.87	5.75	5.87	6,808,700
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

<<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