$4.55 +0.04 (%) Jive Software Inc - NASDAQ

Sep. 1, 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
8/31/20154.514.534.434.51304,500
8/28/20154.314.514.314.51492,882
8/27/20154.294.344.244.32580,594
8/26/20154.224.304.184.27668,843
8/25/20154.204.254.144.16855,185
8/24/20154.004.193.924.111,440,644
8/21/20154.004.144.004.10947,137
8/20/20154.034.144.014.05762,022
8/19/20154.054.144.024.08473,389
8/18/20154.004.154.004.08857,566
8/17/20154.084.174.064.11335,338
8/14/20154.044.193.984.12489,619
8/13/20154.044.104.034.04453,696
8/12/20154.004.073.944.05493,144
8/11/20153.944.093.893.991,014,158
8/10/20153.853.963.823.94633,169
8/7/20153.803.883.773.86732,489
8/6/20153.873.933.803.81806,481
8/5/20153.524.193.513.952,085,251
8/4/20154.584.644.494.61504,848
8/3/20154.664.734.514.55472,384
7/31/20154.704.764.624.72283,479
7/30/20154.574.754.574.68328,398
7/29/20154.664.694.594.62395,184
7/28/20154.734.744.544.67377,654
7/27/20154.674.804.634.67334,674
7/24/20154.854.944.744.74353,977
7/23/20154.904.984.794.85284,461
7/22/20155.035.034.864.87324,358
7/21/20155.005.114.925.03409,675
7/20/20155.085.094.884.93690,419
7/17/20155.455.495.095.10607,929
7/16/20155.345.465.315.45457,738
7/15/20155.345.405.285.30217,428
7/14/20155.275.385.275.31329,416
7/13/20155.245.325.245.30200,857
7/10/20155.255.335.235.25233,510
7/9/20155.225.315.215.22719,053
7/8/20155.195.285.155.17324,182
7/7/20155.155.285.135.25622,599
7/6/20155.245.335.135.17496,388
7/2/20155.235.355.185.30347,264
7/1/20155.285.315.155.25406,390
6/30/20155.365.435.235.25518,045
6/29/20155.415.475.305.30424,853
6/26/20155.625.625.375.44729,395
6/25/20155.635.695.125.63361,054
6/24/20155.655.655.615.62211,129
6/23/20155.625.645.505.641,189,108
6/22/20155.635.645.565.59336,744
6/19/20155.695.695.585.58533,691
6/18/20155.705.765.675.69472,364
6/17/20155.795.805.705.73275,211
6/16/20155.745.825.705.75435,262
6/15/20155.785.855.615.73517,244
6/12/20155.825.895.685.78237,247
6/11/20155.865.995.825.85632,431
6/10/20155.715.855.635.84597,809
6/9/20155.705.765.665.67279,180
6/8/20155.785.825.685.71375,851
6/5/20155.705.785.655.76367,404
6/4/20155.705.805.625.70384,357
6/3/20155.595.855.325.702,061,317
6/2/20155.485.705.485.60959,929
6/1/20155.685.695.455.53752,841
5/29/20155.675.705.565.63399,499
5/28/20155.645.715.545.69348,815
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
  • Showing 1-100 of 934 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!