$5.77 -0.06 (%) Jive Software Inc - NASDAQ

Jan. 28, 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
4/11/20147.397.617.197.24654,290
4/10/20148.008.007.387.48789,261
4/9/20147.888.007.797.99285,798
4/8/20148.008.097.747.81816,047
4/7/20147.738.087.657.97845,916
4/4/20148.028.027.607.75945,704
4/3/20148.208.237.887.94538,336
4/2/20148.438.538.188.22505,341
4/1/20148.078.478.078.44729,640
3/31/20147.938.077.868.01556,084
3/28/20147.848.077.757.85540,149
3/27/20148.118.117.747.841,022,155
3/26/20148.908.907.938.101,004,746
3/25/20148.298.448.128.17538,358
3/24/20148.678.678.158.24696,910
3/21/20148.928.988.648.66375,591
3/20/20148.618.898.248.84412,768
3/19/20148.918.958.628.81448,672
3/18/20148.969.088.898.92454,075
3/17/20149.039.108.808.92564,251
3/14/20148.919.188.909.00574,884
3/13/20149.369.398.878.921,295,455
3/12/20148.469.008.268.961,197,509
3/11/20148.329.458.288.522,757,580
3/10/20148.408.528.248.31298,084
3/7/20148.628.748.378.43385,012
3/6/20148.828.828.458.55460,997
3/5/20148.478.868.448.76473,911
3/4/20148.178.658.138.51593,208
3/3/20148.068.107.938.05356,888
2/28/20148.438.438.038.14528,426
2/27/20148.368.748.278.42815,850
2/26/20148.078.538.078.36571,474
2/25/20148.188.257.948.04528,225
2/24/20147.918.197.868.15540,272
2/21/20148.068.067.807.91522,865
2/20/20147.938.147.738.04706,484
2/19/20147.908.117.847.902,075,246
2/18/20147.647.937.577.93856,975
2/14/20147.557.707.507.631,717,302
2/13/20147.237.687.117.602,341,075
2/12/20148.128.267.207.205,279,207
2/11/20149.559.798.878.871,766,301
2/10/20148.699.678.689.56867,579
2/7/20148.819.018.708.73401,073
2/6/20148.778.998.728.82366,987
2/5/20148.668.858.538.77313,830
2/4/20148.879.078.658.69685,538
2/3/20149.269.378.688.79580,362
1/31/20149.339.569.189.25423,732
1/30/20149.279.569.229.51488,483
1/29/20149.149.239.059.15496,684
1/28/20149.099.389.069.21444,855
1/27/20149.249.258.769.12610,148
1/24/20149.389.548.999.24681,586
1/23/20149.729.799.339.501,174,232
1/22/201410.2010.259.659.81555,351
1/21/201410.2110.2410.1010.15465,834
1/17/201410.1110.1510.0910.13830,153
1/16/201410.1410.199.9810.15393,185
1/15/201410.0510.159.9910.14469,147
1/14/20149.9710.059.8410.04552,812
1/13/201410.1010.209.709.87688,491
1/10/201410.4010.6410.0810.14638,199
1/9/201410.9010.9510.4210.43425,719
1/8/201411.0411.0510.8010.90322,143
1/7/201411.3211.3310.9411.03573,156
1/6/201411.0511.3510.9511.28696,230
1/3/201410.9911.1810.8611.12272,191
1/2/201411.1611.4110.8010.92478,115
12/31/201311.1611.2810.9911.25504,937
12/30/201310.6511.3510.6211.11648,996
12/27/201311.0111.2711.0011.15315,025
12/26/201311.0411.2410.9110.96334,965
12/24/201311.1711.2010.9311.02316,552
12/23/201310.9411.4410.9411.18787,568
12/20/201310.3110.9010.2310.861,050,471
12/19/201310.3310.5410.2310.311,129,589
12/18/201310.0310.389.8710.34611,218
12/17/20139.9010.049.8610.00548,915
12/16/20139.9910.069.859.88416,214
12/13/20139.8310.129.669.98709,110
12/12/201310.0410.209.659.79840,005
12/11/201310.2210.259.8410.06474,548
12/10/201310.2910.3710.2110.23351,356
12/9/201310.6410.6610.2210.34389,135
12/6/201310.3910.7210.2210.60461,331
12/5/201310.3010.3810.1610.27874,414
12/4/201310.5010.7410.2510.32674,902
12/3/201310.7510.8110.5010.55549,139
12/2/201311.0711.1010.7210.75942,069
11/29/201310.9911.1610.8711.09371,562
11/27/201310.9411.0210.8210.93420,146
11/26/201310.7811.0010.7310.94446,822
11/25/201310.7610.9010.4810.76375,211
11/22/201310.5210.7710.4510.70380,289
11/21/201310.3010.6410.2210.56473,098
11/20/201310.5110.5110.1810.23990,354
11/19/201310.1910.8110.1510.46855,367
11/18/201311.0611.3210.7410.79624,501
  • Showing 201-300 of 785 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 8
  • >>
Trading Center