Jive Software Inc $7.87

down -0.20


31/7/2014 12:30 PM  |  NASDAQ : JIVE  
Industries : Computer Software & Services / Application Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JIVE historical data

Date Open High Low Close Volume
7/30/20147.848.077.848.07588,567
7/29/20147.737.917.697.77339,913
7/28/20147.777.877.687.73336,184
7/25/20147.627.837.607.74256,538
7/24/20147.787.887.647.73228,954
7/23/20147.797.957.687.76209,670
7/22/20147.757.887.717.79224,299
7/21/20147.737.877.597.69264,952
7/18/20147.597.957.567.82397,648
7/17/20147.917.987.537.59647,108
7/16/20148.038.097.867.99199,502
7/15/20148.218.237.907.99267,354
7/14/20148.428.438.178.19236,602
7/11/20148.118.357.908.30454,521
7/10/20147.868.247.868.12421,380
7/9/20147.978.167.958.11433,913
7/8/20148.328.437.757.91650,794
7/7/20148.478.608.268.32489,342
7/3/20148.578.648.408.56383,909
7/2/20148.668.708.518.56386,367
7/1/20148.558.748.508.64621,264
6/30/20148.338.588.248.51545,709
6/27/20148.068.398.068.37677,259
6/26/20148.228.258.018.12296,939
6/25/20148.168.247.948.24420,669
6/24/20148.178.388.128.25350,374
6/23/20148.128.318.048.171,353,692
6/20/20148.558.558.098.10868,760
6/19/20148.678.758.478.50378,489
6/18/20148.608.688.388.65515,078
6/17/20148.548.668.358.59573,894
6/16/20148.218.748.218.511,660,706
6/13/20148.218.347.968.26486,357
6/12/20148.108.428.008.15708,277
6/11/20147.608.177.428.121,586,583
6/10/20147.637.697.217.64835,003
6/9/20147.567.827.547.63350,836
6/6/20147.617.707.517.55399,380
6/5/20147.297.617.237.54492,131
6/4/20147.487.626.757.291,305,323
6/3/20147.577.587.457.52303,145
6/2/20148.008.017.447.59560,903
5/30/20148.388.407.908.00619,833
5/29/20148.168.478.158.34373,739
5/28/20148.538.538.058.19367,678
5/27/20148.258.558.248.53565,981
5/23/20148.188.298.038.27242,742
5/22/20148.008.227.898.21301,324
5/21/20148.068.107.827.99419,974
5/20/20148.318.317.938.02883,834
5/19/20147.998.647.998.37819,325
5/16/20148.128.287.938.28449,649
5/15/20148.098.177.858.13519,391
5/14/20148.378.468.088.14512,099
5/13/20148.478.638.398.42619,659
5/12/20148.358.678.358.52949,423
5/9/20147.788.297.728.251,074,906
5/8/20147.918.297.787.85982,324
5/7/20147.888.257.457.871,692,684
5/6/20147.797.797.167.371,418,543
5/5/20148.258.257.627.821,020,126
5/2/20148.228.568.158.421,260,670
5/1/20147.778.587.608.253,249,600
4/30/20147.177.497.087.48831,326
4/29/20147.197.307.077.19525,029
4/28/20147.177.287.007.16776,359
4/25/20147.307.307.057.16463,369
4/24/20147.397.457.157.36454,398
4/23/20147.367.417.247.35258,153
4/22/20147.407.467.297.36362,083
4/21/20147.177.397.177.38331,248
4/17/20147.167.236.907.19432,503
4/16/20147.077.236.897.21687,612
4/15/20147.307.376.847.031,246,427
4/14/20147.357.637.187.27377,558
4/11/20147.397.617.197.24654,290
4/10/20148.008.007.387.48789,261
4/9/20147.888.007.797.99285,798
4/8/20148.008.097.747.81816,047
4/7/20147.738.087.657.97845,916
4/4/20148.028.027.607.75945,704
4/3/20148.208.237.887.94538,336
4/2/20148.438.538.188.22505,341
4/1/20148.078.478.078.44729,640
3/31/20147.938.077.868.01556,084
3/28/20147.848.077.757.85540,149
3/27/20148.118.117.747.841,022,155
3/26/20148.908.907.938.101,004,746
3/25/20148.298.448.128.17538,358
3/24/20148.678.678.158.24696,910
3/21/20148.928.988.648.66375,591
3/20/20148.618.898.248.84412,768
3/19/20148.918.958.628.81448,672
3/18/20148.969.088.898.92454,075
3/17/20149.039.108.808.92564,251
3/14/20148.919.188.909.00574,884
3/13/20149.369.398.878.921,295,455
3/12/20148.469.008.268.961,197,509
3/11/20148.329.458.288.522,757,580
3/10/20148.408.528.248.31298,084
Trading Center