$6.30 +0.03 (%) Jive Software Inc - NASDAQ

Sep. 19, 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
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
10/10/201312.1912.4012.1012.28302,072
10/9/201312.2412.3211.8612.08453,383
10/8/201312.3012.3712.0912.19319,668
10/7/201312.3712.5212.2912.31312,617
10/4/201312.3712.5712.3712.45320,577
10/3/201312.5312.6512.3112.39342,099
10/2/201312.3912.5912.3312.50591,815
10/1/201312.5112.5712.3012.47513,480
9/30/201312.5512.6612.3812.50425,264
9/27/201312.8712.9712.6812.68267,322
9/26/201312.8413.0512.8212.89269,818
9/25/201312.8613.0212.7212.80225,320
9/24/201313.0113.0312.6112.80510,248
9/23/201312.9913.2112.8612.95331,510
9/20/201313.0213.1712.9113.02889,499
9/19/201313.0113.5712.9913.021,434,958
9/18/201312.8313.0412.8012.95495,872
9/17/201312.7913.0012.7512.86390,377
9/16/201313.1413.1412.7412.76481,090
9/13/201313.0513.2412.9313.05423,651
9/12/201313.1113.4012.9813.00665,941
9/11/201312.8913.2012.8413.07782,453
9/10/201312.4412.9612.4412.861,152,559
9/9/201312.3512.6712.3512.42509,785
9/6/201312.4712.5712.2612.32473,545
9/5/201312.4412.6312.3712.42567,946
9/4/201312.4512.6312.3512.43447,987
9/3/201312.5312.6412.2812.42470,047
8/30/201312.4812.5912.2712.39461,831
8/29/201312.2812.6412.2512.51282,826
8/28/201312.2812.5012.2612.33202,303
8/27/201312.6412.6612.2712.30354,611
8/26/201312.6913.0012.6112.74575,577
8/23/201312.4712.8112.4512.65246,306
8/22/201312.4412.6912.3512.49169,739
8/21/201312.3712.6612.3112.44285,919
8/20/201312.3112.5912.1712.44675,049
8/19/201312.3212.6012.2112.27594,608
8/16/201312.5912.7212.3712.61454,539
8/15/201313.0013.0412.6112.65567,986
8/14/201313.0413.3013.0113.16397,930
8/13/201313.1913.2613.0213.07401,332
8/12/201313.3113.4613.2013.26350,283
8/9/201313.4013.5113.1613.39428,761
8/8/201313.2413.5713.0613.38580,711
8/7/201313.3813.4913.0913.24484,156
8/6/201313.5313.5913.2013.43665,660
8/5/201313.0213.5212.9113.51820,135
8/2/201313.3013.8712.9913.042,129,961
8/1/201313.4013.4312.7413.253,696,998
7/31/201313.7314.1313.3513.425,282,369
7/30/201317.0817.1316.7817.07795,753
7/29/201317.4117.4216.8817.10817,585
7/26/201317.3917.5017.1017.39297,082
7/25/201317.1617.5517.1017.48550,083
7/24/201317.3617.6317.0817.09294,433
7/23/201317.4117.6917.2217.35414,630
7/22/201317.4517.7017.1417.41444,628
7/19/201317.5017.7017.3017.51411,665
7/18/201317.9318.2317.5017.57534,191
7/17/201317.5918.1217.5917.92583,840
7/16/201317.1817.8217.1317.79471,796
7/15/201317.3017.3816.8917.11524,629
  • Showing 201-300 of 696 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 7
  • >>
Trading Center