$5.67 0.00 (%) Jive Software Inc - NASDAQ

May. 27, 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
5/27/20155.545.735.385.67631,105
5/26/20155.695.705.495.50488,844
5/22/20155.795.845.625.68416,740
5/21/20155.775.875.765.78311,570
5/20/20155.785.855.745.77461,188
5/19/20155.565.885.565.78845,597
5/18/20155.765.885.725.84418,493
5/15/20155.805.835.735.80336,882
5/14/20155.775.875.715.82383,588
5/13/20155.725.815.695.73319,045
5/12/20155.755.775.635.72430,386
5/11/20155.655.845.645.74583,205
5/8/20155.745.805.635.65788,971
5/7/20155.665.805.665.74903,631
5/6/20155.595.855.345.652,058,438
5/5/20155.375.455.325.42575,517
5/4/20155.355.445.355.39280,852
5/1/20155.395.435.245.36466,881
4/30/20155.425.475.355.38373,956
4/29/20155.425.535.405.42445,044
4/28/20155.385.495.345.43203,017
4/27/20155.475.545.375.39284,861
4/24/20155.465.505.395.43176,517
4/23/20155.435.465.395.45341,682
4/22/20155.375.455.295.43242,588
4/21/20155.445.485.395.39214,452
4/20/20155.345.455.245.41269,840
4/17/20155.405.405.275.33253,313
4/16/20155.445.475.405.43143,746
4/15/20155.415.465.365.44454,608
4/14/20155.335.455.265.41317,390
4/13/20155.345.405.345.36340,095
4/10/20155.345.365.295.31236,158
4/9/20155.245.335.245.31377,605
4/8/20155.215.265.205.25247,211
4/7/20155.195.265.175.22321,434
4/6/20155.145.215.115.17483,952
4/2/20155.215.315.165.17308,839
4/1/20155.115.215.055.19341,266
3/31/20155.095.255.045.131,194,936
3/30/20155.205.275.115.13761,040
3/27/20155.055.214.945.171,149,738
3/26/20155.045.084.955.03415,696
3/25/20155.095.134.995.041,142,421
3/24/20155.085.155.025.09507,552
3/23/20155.095.145.035.09861,380
3/20/20155.155.154.985.121,202,890
3/19/20155.075.165.075.111,137,802
3/18/20155.065.125.005.09715,164
3/17/20155.025.084.995.05362,679
3/16/20155.065.094.955.01563,726
3/13/20154.985.084.925.05399,462
3/12/20154.945.044.895.01515,471
3/11/20154.995.044.904.91345,778
3/10/20155.035.084.884.99490,554
3/9/20155.005.094.985.07435,496
3/6/20155.005.074.975.01436,097
3/5/20155.015.074.955.03427,034
3/4/20155.075.094.955.03445,023
3/3/20155.155.155.055.08299,416
3/2/20155.045.154.995.13693,558
2/27/20155.085.155.015.06387,835
2/26/20155.075.155.025.12255,433
2/25/20155.045.114.965.09403,669
2/24/20155.055.084.965.07475,321
2/23/20155.005.074.895.071,099,404
2/20/20155.085.105.005.01482,593
2/19/20155.155.165.035.07427,178
2/18/20155.135.215.075.15536,527
2/17/20155.445.515.225.23440,948
2/13/20155.305.365.275.34631,734
2/12/20155.305.395.185.321,395,364
2/11/20155.455.505.165.293,646,711
2/10/20156.166.256.006.09587,917
2/9/20156.076.335.916.11476,761
2/6/20156.016.085.916.07420,374
2/5/20155.916.055.916.00314,258
2/4/20155.926.105.895.91406,465
2/3/20155.876.055.865.98384,704
2/2/20155.805.875.735.84378,766
1/30/20155.765.875.735.76423,779
1/29/20155.805.865.665.82189,569
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
  • Showing 1-100 of 867 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center