$5.65 0.00 (%) Jive Software Inc - NASDAQ

Oct. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JIVE historical data

Date Open High Low Close Volume
10/22/20145.795.805.645.65401,105
10/21/20145.805.845.715.74597,360
10/20/20145.755.805.695.78363,885
10/17/20145.905.905.775.80405,969
10/16/20145.675.915.675.78503,872
10/15/20145.755.845.625.75550,715
10/14/20145.916.085.745.82297,739
10/13/20145.695.925.665.84392,760
10/10/20145.675.885.615.66485,856
10/9/20145.885.885.695.73314,174
10/8/20145.736.025.735.88714,514
10/7/20145.715.855.675.77467,955
10/6/20145.925.975.725.77403,021
10/3/20146.116.245.855.88537,755
10/2/20145.776.055.756.041,653,913
10/1/20145.835.845.605.76474,569
9/30/20145.905.955.825.83439,603
9/29/20145.805.985.765.92245,642
9/26/20145.876.025.815.90297,289
9/25/20145.895.985.785.82339,623
9/24/20145.965.965.825.90623,797
9/23/20146.166.205.935.96768,730
9/22/20146.236.336.056.19405,872
9/19/20146.346.526.216.30860,170
9/18/20146.356.526.256.27356,640
9/17/20146.396.516.366.38359,435
9/16/20146.466.686.386.43371,535
9/15/20146.746.746.406.481,056,144
9/12/20146.886.886.676.76256,153
9/11/20146.766.906.766.86223,298
9/10/20146.676.866.626.82318,033
9/9/20146.896.906.686.69251,962
9/8/20146.726.906.716.89245,775
9/5/20146.716.856.626.76235,877
9/4/20146.896.906.716.75283,159
9/3/20147.097.106.796.88420,572
9/2/20147.127.276.937.02802,940
8/29/20146.687.006.686.98375,271
8/28/20146.816.846.696.69232,992
8/27/20146.836.966.796.84258,565
8/26/20146.776.926.716.83329,675
8/25/20147.007.006.746.76266,170
8/22/20146.937.006.876.94238,934
8/21/20146.706.986.556.93287,149
8/20/20146.856.966.756.90289,979
8/19/20146.866.996.866.89313,847
8/18/20146.907.036.876.99317,250
8/15/20146.946.976.706.83366,808
8/14/20146.977.086.816.87546,680
8/13/20147.047.186.977.00280,209
8/12/20147.107.156.977.05364,383
8/11/20147.147.176.957.11571,300
8/8/20147.217.257.047.07334,129
8/7/20147.297.317.097.17373,355
8/6/20147.057.357.017.24463,246
8/5/20147.167.246.977.09567,650
8/4/20147.007.176.767.09653,601
8/1/20147.217.256.536.962,604,134
7/31/20147.998.507.817.921,331,054
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
  • Showing 1-100 of 719 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center