$3.77 +0.05 (%) Jive Software Inc - NASDAQ

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JIVE historical data

Date Open High Low Close Volume
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
5/6/20163.903.953.903.9286,601
5/5/20163.903.943.903.9165,861
5/4/20163.903.993.853.9088,291
5/3/20164.044.043.873.90152,681
5/2/20164.124.154.064.09118,262
4/29/20164.034.073.934.07179,720
4/28/20164.094.194.024.03111,962
4/27/20164.064.204.024.10105,461
4/26/20164.084.174.044.14108,780
4/25/20164.114.144.014.0463,870
4/22/20164.044.154.044.10167,835
4/21/20163.954.113.954.07260,408
4/20/20164.044.123.973.98100,203
4/19/20164.124.194.064.07126,585
4/18/20163.864.193.864.13169,015
4/15/20163.954.013.923.92157,614
4/14/20163.994.063.973.9994,705
4/13/20163.834.033.824.01152,325
4/12/20163.773.903.763.82160,815
4/11/20163.813.873.763.77114,361
4/8/20163.813.823.753.78156,446
4/7/20163.763.833.743.77112,743
4/6/20163.793.843.743.80102,117
4/5/20163.763.863.763.7886,215
4/4/20163.813.843.743.77102,571
4/1/20163.733.913.703.7890,904
3/31/20163.753.803.733.7886,867
3/30/20163.823.853.693.72165,609
3/29/20163.553.843.523.81114,809
3/28/20163.613.643.523.55112,312
3/24/20163.493.643.403.6188,123
3/23/20163.623.663.473.50175,555
3/22/20163.613.693.553.64122,074
3/21/20163.643.703.593.64141,491
3/18/20163.713.743.643.68226,621
3/17/20163.623.743.623.69288,778
3/16/20163.533.653.523.63227,826
3/15/20163.553.603.483.53185,218
3/14/20163.613.663.473.57216,659
3/11/20163.533.633.503.63193,203
3/10/20163.593.713.483.52180,566
3/9/20163.523.663.483.56266,167
3/8/20163.603.603.423.51211,369
3/7/20163.453.643.453.64266,920
3/4/20163.573.593.423.46173,381
3/3/20163.363.573.343.55237,766
3/2/20163.283.403.283.37224,193
  • Showing 1-100 of 1,159 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center