$4.07 +0.04 (%) Jive Software Inc - NASDAQ

Apr. 29, 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
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
3/1/20163.233.373.233.30289,443
2/29/20163.273.303.203.24319,243
2/26/20163.243.323.233.28260,517
2/25/20163.193.263.113.23201,719
2/24/20163.103.283.103.21329,601
2/23/20163.003.163.003.15593,664
2/22/20163.003.052.953.05614,965
2/19/20163.023.062.843.01348,730
2/18/20163.263.313.013.02713,427
2/17/20163.203.413.203.22388,992
2/16/20163.133.373.073.25410,756
2/12/20163.103.143.033.10263,124
2/11/20163.053.203.033.07216,960
2/10/20163.153.273.093.11281,690
2/9/20163.123.233.083.14292,407
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
  • Showing 1-100 of 1,100 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center