$5.82 +0.05 (%) Jive Software Inc - NASDAQ

Jan. 29, 2015 | 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
1/28/20155.895.895.705.77291,248
1/27/20155.765.875.615.83268,313
1/26/20155.675.885.655.83268,628
1/23/20155.835.925.655.67393,570
1/22/20155.805.875.675.85215,860
1/21/20155.845.885.695.77229,831
1/20/20155.946.055.725.861,240,699
1/16/20155.785.985.785.94327,015
1/15/20155.865.895.565.82417,897
1/14/20155.825.905.705.86192,514
1/13/20155.865.965.755.87309,785
1/12/20155.735.865.595.80258,306
1/9/20155.855.855.675.71294,161
1/8/20155.925.955.835.87174,888
1/7/20155.906.005.825.86303,145
1/6/20155.996.095.835.88351,922
1/5/20156.046.185.966.00257,380
1/2/20156.036.095.916.07280,324
12/31/20146.076.165.936.03834,704
12/30/20146.276.305.976.022,107,964
12/29/20146.306.376.246.28313,629
12/26/20146.136.476.116.32713,744
12/24/20146.126.286.066.08334,787
12/23/20145.836.195.746.081,030,173
12/22/20145.835.975.705.84384,503
12/19/20145.715.865.615.80499,858
12/18/20145.595.785.505.70613,587
12/17/20145.335.565.065.49886,070
12/16/20145.365.675.285.33804,989
12/15/20145.765.875.335.361,149,182
12/12/20145.805.925.755.76674,728
12/11/20145.866.015.815.85366,005
12/10/20145.925.975.805.81415,658
12/9/20145.726.045.595.96845,365
12/8/20145.945.985.755.77573,852
12/5/20145.905.995.825.97689,169
12/4/20146.036.145.895.90401,605
12/3/20146.156.296.046.06586,078
12/2/20145.856.175.856.15671,978
12/1/20145.915.975.805.87549,049
11/28/20145.936.005.775.90240,155
11/26/20145.875.975.855.87297,299
11/25/20146.006.005.845.91479,382
11/24/20146.106.195.965.98409,307
11/21/20146.216.246.056.07544,572
11/20/20145.976.145.876.11392,649
11/19/20146.156.245.936.041,078,016
11/18/20146.406.496.256.38711,302
11/17/20146.886.916.346.371,474,003
11/14/20146.947.146.756.831,978,201
11/13/20146.726.976.606.931,688,355
11/12/20146.596.746.516.67608,795
11/11/20146.416.656.296.62684,957
11/10/20146.476.576.336.44444,887
11/7/20146.576.666.476.50586,283
11/6/20146.456.766.456.59879,324
11/5/20146.996.996.436.472,322,068
11/4/20145.996.095.885.89550,599
11/3/20146.176.176.006.03516,795
10/31/20146.056.175.996.11611,302
10/30/20145.896.005.825.95266,500
10/29/20145.955.955.665.92751,376
10/28/20145.725.935.695.93456,249
10/27/20145.685.735.615.68272,469
10/24/20145.705.755.595.70852,008
10/23/20145.685.795.615.68274,114
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
  • Showing 1-100 of 785 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center