$4.27 -0.02 (%) Jive Software Inc - NASDAQ

Sep. 29, 2016 | 01:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JIVE historical data

Date Open High Low Close Volume
9/28/20164.294.304.224.2990,251
9/27/20164.224.314.204.2591,149
9/26/20164.294.294.224.2290,948
9/23/20164.404.404.264.29213,940
9/22/20164.344.404.324.40340,728
9/21/20164.314.364.264.3571,383
9/20/20164.304.354.264.2762,221
9/19/20164.274.384.264.32184,050
9/16/20164.264.274.204.25646,344
9/15/20164.204.254.204.23130,041
9/14/20164.174.254.154.2085,991
9/13/20164.274.274.164.20150,822
9/12/20164.174.304.174.27214,901
9/9/20164.264.314.174.18159,478
9/8/20164.304.354.254.31191,696
9/7/20164.364.384.304.33146,086
9/6/20164.354.384.294.34182,731
9/2/20164.224.344.214.33135,655
9/1/20164.224.254.134.18162,810
8/31/20164.344.344.204.22170,243
8/30/20164.394.424.344.3495,867
8/29/20164.424.434.384.40126,239
8/26/20164.384.464.334.39145,196
8/25/20164.414.454.384.40173,802
8/24/20164.454.494.394.39115,674
8/23/20164.414.484.404.47181,407
8/22/20164.354.454.334.39141,650
8/19/20164.474.474.334.39250,606
8/18/20164.224.594.204.47559,945
8/17/20163.904.223.874.20733,499
8/16/20164.094.154.064.07134,300
8/15/20164.074.154.074.10107,361
8/12/20164.094.134.074.0968,464
8/11/20164.084.124.064.1082,681
8/10/20164.054.124.004.07108,076
8/9/20163.994.093.994.08165,285
8/8/20163.964.103.954.02135,812
8/5/20163.814.003.743.99287,241
8/4/20163.943.993.903.9575,493
8/3/20164.004.003.913.97102,982
8/2/20163.853.973.853.90122,488
8/1/20163.803.883.773.8588,292
7/29/20163.763.803.753.80115,844
7/28/20163.823.863.763.7868,197
7/27/20163.853.853.773.8062,941
7/26/20163.793.843.783.8328,701
7/25/20163.773.853.503.7963,528
7/22/20163.753.773.603.7752,269
7/21/20163.773.803.703.7256,471
7/20/20163.743.793.703.74173,492
7/19/20163.733.783.683.71175,270
7/18/20163.793.793.713.73186,360
7/15/20163.843.843.773.80119,582
7/14/20163.833.833.793.8187,250
7/13/20163.833.833.813.8286,898
7/12/20163.833.873.773.84213,376
7/11/20163.803.873.793.80181,342
7/8/20163.843.923.793.81202,422
7/7/20163.813.863.813.8342,350
7/6/20163.803.863.783.8163,090
7/5/20163.793.833.773.8158,282
7/1/20163.773.863.753.7972,312
6/30/20163.703.763.683.76219,624
6/29/20163.713.733.583.70207,397
6/28/20163.683.773.633.64171,084
6/27/20163.713.753.603.66226,645
6/24/20163.803.843.643.761,156,641
6/23/20163.903.953.903.95100,708
6/22/20163.993.993.863.8768,117
6/21/20163.964.003.963.98109,930
6/20/20163.973.993.953.96102,691
6/17/20164.004.003.913.94215,189
6/16/20163.944.003.893.98123,442
6/15/20163.943.993.913.9584,218
6/14/20163.954.003.943.95122,012
6/13/20163.834.003.823.98180,441
6/10/20163.903.923.793.8681,110
6/9/20163.983.993.893.9253,231
6/8/20163.964.013.854.0095,709
6/7/20163.963.993.943.9743,788
6/6/20164.044.073.953.98108,104
6/3/20164.024.083.984.05109,236
6/2/20163.854.013.854.0087,901
6/1/20163.803.923.783.88227,924
5/31/20163.803.843.773.80257,079
5/27/20163.793.803.763.8092,911
5/26/20163.843.863.773.7994,498
5/25/20163.823.883.793.85119,681
5/24/20163.793.893.793.80193,258
5/23/20163.833.893.783.79148,760
5/20/20163.853.853.793.85134,285
5/19/20163.784.003.773.83183,220
5/18/20163.663.803.643.80465,767
5/17/20163.513.733.513.65867,254
5/16/20163.753.843.723.79182,331
5/13/20163.793.863.773.7888,676
5/12/20163.853.903.823.82112,824
5/11/20163.754.063.693.85259,175
5/10/20163.953.963.873.88239,609
5/9/20163.934.003.923.9284,351
  • Showing 1-100 of 1,206 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center