$3.11 -0.06 (%) Jive Software Inc - NASDAQ

Feb. 9, 2016 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JIVE historical data

Date Open High Low Close Volume
2/8/20163.293.303.113.16333,006
2/5/20163.433.503.293.32403,552
2/4/20163.393.533.393.45153,552
2/3/20163.433.473.343.42151,056
2/2/20163.523.523.363.41190,376
2/1/20163.473.593.433.55297,868
1/29/20163.423.533.373.48294,725
1/28/20163.433.463.353.41377,336
1/27/20163.473.493.393.40152,233
1/26/20163.413.523.403.49146,533
1/25/20163.463.503.363.42253,421
1/22/20163.423.713.423.49201,271
1/21/20163.373.483.293.40147,798
1/20/20163.463.463.103.37609,103
1/19/20163.733.733.473.50560,374
1/15/20163.613.733.533.73278,997
1/14/20163.663.743.583.71265,157
1/13/20163.823.823.623.65324,897
1/12/20163.753.973.663.79356,701
1/11/20163.634.033.593.73259,903
1/8/20163.703.813.623.63193,011
1/7/20163.863.893.693.69238,723
1/6/20163.963.993.883.91225,563
1/5/20163.904.043.824.01246,958
1/4/20164.054.053.783.86530,791
12/31/20154.024.133.984.08533,014
12/30/20154.004.223.974.04527,154
12/29/20154.034.143.994.00251,246
12/28/20154.104.124.014.03147,051
12/24/20154.244.254.104.1369,680
12/23/20154.194.234.114.21189,374
12/22/20154.154.164.024.16300,362
12/21/20154.294.464.094.13321,762
12/18/20154.414.534.294.29770,736
12/17/20154.504.524.304.42239,719
12/16/20154.564.634.354.48305,699
12/15/20154.414.594.304.59438,748
12/14/20154.504.544.334.39415,692
12/11/20154.714.764.464.48369,084
12/10/20154.744.794.564.78225,682
12/9/20154.794.854.584.73431,519
12/8/20154.744.844.564.78268,054
12/7/20154.844.854.744.77257,549
12/4/20154.934.954.794.82257,608
12/3/20155.005.054.904.91207,603
12/2/20155.005.004.924.98270,808
12/1/20155.015.034.955.00231,511
11/30/20155.005.104.975.02423,403
11/27/20154.955.044.734.96124,308
11/25/20154.985.024.884.94332,771
11/24/20154.814.994.624.99239,340
11/23/20154.754.864.714.85155,624
11/20/20154.634.784.604.76323,070
11/19/20154.594.664.564.59416,448
11/18/20154.404.644.304.64421,310
11/17/20154.654.764.364.391,073,952
11/16/20154.904.924.784.85447,950
11/13/20154.975.064.864.88716,921
11/12/20155.005.185.005.06589,898
11/11/20155.105.205.075.10534,779
11/10/20154.725.214.705.111,465,972
11/9/20154.844.844.664.68413,546
11/6/20154.874.914.784.84236,359
11/5/20154.995.004.894.90225,236
11/4/20154.965.034.934.99220,171
11/3/20154.854.984.854.95251,694
11/2/20154.854.954.774.84282,494
10/30/20154.894.934.864.87133,110
10/29/20154.894.904.794.87189,735
10/28/20154.774.914.774.89222,827
10/27/20154.824.824.684.74318,740
10/26/20154.814.904.804.82153,126
10/23/20154.884.894.784.84263,595
10/22/20154.824.984.794.83282,484
10/21/20154.844.874.774.79225,865
10/20/20154.884.944.824.82217,697
10/19/20154.864.934.804.92245,314
10/16/20154.884.894.804.88228,460
10/15/20154.804.854.724.85398,369
10/14/20154.904.924.764.77264,015
10/13/20154.945.004.874.87343,263
10/12/20154.974.984.894.96295,080
10/9/20154.895.014.885.00393,531
10/8/20154.924.924.824.86300,466
10/7/20154.854.954.624.93315,398
10/6/20154.814.884.794.86279,865
10/5/20154.764.844.734.78474,527
10/2/20154.704.774.694.76394,106
10/1/20154.704.734.634.70320,504
9/30/20154.684.754.624.67574,583
9/29/20154.714.734.614.63492,985
9/28/20154.724.744.664.68589,593
9/25/20154.704.754.584.70568,736
9/24/20154.574.744.544.71863,235
9/23/20154.714.774.654.69455,778
9/22/20154.704.704.594.68392,429
9/21/20154.744.754.694.70365,152
9/18/20154.704.774.704.70451,715
9/17/20154.754.804.724.73437,914
9/16/20154.734.784.694.74582,823
  • Showing 1-100 of 1,044 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center