$5.70 +0.21 (%) Jive Software Inc - NASDAQ

Dec. 18, 2014 | 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
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
11/15/201311.1211.6910.9511.191,479,878
11/14/201310.9411.2210.8111.08564,944
11/13/201310.8611.0410.7410.97570,230
11/12/201310.5411.0210.5210.891,394,398
11/11/201310.7610.7710.4210.60673,723
11/8/201310.6710.9910.6610.75711,621
11/7/201310.9511.0810.6110.661,096,616
11/6/201310.8511.0010.8010.90690,756
11/5/201310.8311.0010.6310.79977,057
11/4/201310.3710.8810.1910.851,389,809
11/1/201310.9411.1510.2510.351,650,381
10/31/201311.5512.0310.6610.923,915,242
10/30/201312.8412.9112.5412.721,310,555
10/29/201313.0413.0512.7512.86744,634
10/28/201313.1213.1612.8213.00932,843
10/25/201313.3313.3312.7113.081,494,649
10/24/201311.9413.2711.9112.903,353,933
10/23/201312.4412.4511.8511.91807,713
10/22/201312.5712.5712.2912.45337,585
10/21/201312.5312.6112.3712.49581,250
10/18/201312.4512.6312.1012.48891,590
10/17/201312.3612.5612.2312.41405,944
10/16/201312.2612.4212.1812.37177,291
10/15/201312.4112.4112.0812.23459,532
10/14/201312.3712.7712.3012.43321,428
10/11/201312.2412.4712.2412.43597,883
  • Showing 201-300 of 759 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 8
  • >>
Trading Center