$4.10 0.00 (%) Jive Software Inc - NASDAQ

Dec. 8, 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
12/8/20164.104.153.854.10541,277
12/7/20164.004.194.004.10381,645
12/6/20164.004.103.954.10228,080
12/5/20163.754.053.754.05313,551
12/2/20163.853.853.753.75241,088
12/1/20163.803.853.783.85270,394
11/30/20163.954.003.803.80234,345
11/29/20164.004.003.853.90198,730
11/28/20164.004.003.903.95119,240
11/25/20164.104.103.954.0067,459
11/23/20163.954.103.804.10250,859
11/22/20164.004.033.954.00298,003
11/21/20163.904.003.854.00184,661
11/18/20163.954.003.854.00260,081
11/17/20163.804.003.803.95450,968
11/16/20163.854.003.824.00141,166
11/15/20164.004.053.853.90255,753
11/14/20164.054.153.954.05354,185
11/11/20164.004.083.904.00408,567
11/10/20164.004.053.803.95328,493
11/9/20163.854.003.823.90282,948
11/8/20163.953.953.853.95114,468
11/7/20163.954.003.883.95201,245
11/4/20163.904.033.853.85185,621
11/3/20163.904.103.803.85213,310
11/2/20164.004.053.803.85347,765
11/1/20163.904.053.903.95253,404
10/31/20163.854.053.803.95196,531
10/28/20163.804.083.783.8283,553
10/27/20163.903.903.793.8256,058
10/26/20163.913.983.873.8873,648
10/25/20163.974.003.933.9377,563
10/24/20163.994.053.963.9879,748
10/21/20163.944.003.933.9681,122
10/20/20163.984.023.973.9880,213
10/19/20164.024.063.984.0089,988
10/18/20164.024.043.983.9965,009
10/17/20164.074.253.994.01104,869
10/14/20164.044.104.034.05110,152
10/13/20164.024.053.984.00142,755
10/12/20164.054.174.004.05110,743
10/11/20164.084.104.014.02291,017
10/10/20164.064.164.034.0897,856
10/7/20164.104.104.004.0190,994
10/6/20164.124.154.074.08112,682
10/5/20164.174.204.104.13105,059
10/4/20164.244.264.144.1497,141
10/3/20164.244.314.234.23138,731
9/30/20164.224.294.204.26154,308
9/29/20164.304.354.214.22160,909
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center