$3.78 -0.02 (%) Jive Software Inc - NASDAQ

Jul. 28, 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
3/4/20163.573.593.423.46173,381
3/3/20163.363.573.343.55237,766
3/2/20163.283.403.283.37224,193
3/1/20163.233.373.233.30289,443
2/29/20163.273.303.203.24319,243
2/26/20163.243.323.233.28260,517
2/25/20163.193.263.113.23201,719
2/24/20163.103.283.103.21329,601
2/23/20163.003.163.003.15593,664
2/22/20163.003.052.953.05614,965
2/19/20163.023.062.843.01348,730
2/18/20163.263.313.013.02713,427
2/17/20163.203.413.203.22388,992
2/16/20163.133.373.073.25410,756
2/12/20163.103.143.033.10263,124
2/11/20163.053.203.033.07216,960
2/10/20163.153.273.093.11281,690
2/9/20163.123.233.083.14292,407
2/8/20163.293.303.113.16333,006
2/5/20163.433.503.293.32403,552
2/4/20163.393.533.393.45153,552
2/3/20163.433.473.343.42151,056
2/2/20163.523.523.363.41190,376
2/1/20163.473.593.433.55297,868
1/29/20163.423.533.373.48294,725
1/28/20163.433.463.353.41377,336
1/27/20163.473.493.393.40152,233
1/26/20163.413.523.403.49146,533
1/25/20163.463.503.363.42253,421
1/22/20163.423.713.423.49201,271
1/21/20163.373.483.293.40147,798
1/20/20163.463.463.103.37609,103
1/19/20163.733.733.473.50560,374
1/15/20163.613.733.533.73278,997
1/14/20163.663.743.583.71265,157
1/13/20163.823.823.623.65324,897
1/12/20163.753.973.663.79356,701
1/11/20163.634.033.593.73259,903
1/8/20163.703.813.623.63193,011
1/7/20163.863.893.693.69238,723
1/6/20163.963.993.883.91225,563
1/5/20163.904.043.824.01246,958
1/4/20164.054.053.783.86530,791
12/31/20154.024.133.984.08533,014
12/30/20154.004.223.974.04527,154
12/29/20154.034.143.994.00251,246
12/28/20154.104.124.014.03147,051
12/24/20154.244.254.104.1369,680
12/23/20154.194.234.114.21189,374
12/22/20154.154.164.024.16300,362
12/21/20154.294.464.094.13321,762
12/18/20154.414.534.294.29770,736
12/17/20154.504.524.304.42239,719
12/16/20154.564.634.354.48305,699
12/15/20154.414.594.304.59438,748
12/14/20154.504.544.334.39415,692
12/11/20154.714.764.464.48369,084
12/10/20154.744.794.564.78225,682
12/9/20154.794.854.584.73431,519
12/8/20154.744.844.564.78268,054
12/7/20154.844.854.744.77257,549
12/4/20154.934.954.794.82257,608
12/3/20155.005.054.904.91207,603
12/2/20155.005.004.924.98270,808
12/1/20155.015.034.955.00231,511
11/30/20155.005.104.975.02423,403
11/27/20154.955.044.734.96124,308
11/25/20154.985.024.884.94332,771
11/24/20154.814.994.624.99239,340
11/23/20154.754.864.714.85155,624
11/20/20154.634.784.604.76323,070
11/19/20154.594.664.564.59416,448
11/18/20154.404.644.304.64421,310
11/17/20154.654.764.364.391,073,952
11/16/20154.904.924.784.85447,950
11/13/20154.975.064.864.88716,921
11/12/20155.005.185.005.06589,898
11/11/20155.105.205.075.10534,779
11/10/20154.725.214.705.111,465,972
11/9/20154.844.844.664.68413,546
11/6/20154.874.914.784.84236,359
11/5/20154.995.004.894.90225,236
11/4/20154.965.034.934.99220,171
11/3/20154.854.984.854.95251,694
11/2/20154.854.954.774.84282,494
10/30/20154.894.934.864.87133,110
10/29/20154.894.904.794.87189,735
10/28/20154.774.914.774.89222,827
10/27/20154.824.824.684.74318,740
10/26/20154.814.904.804.82153,126
10/23/20154.884.894.784.84263,595
10/22/20154.824.984.794.83282,484
10/21/20154.844.874.774.79225,865
10/20/20154.884.944.824.82217,697
10/19/20154.864.934.804.92245,314
10/16/20154.884.894.804.88228,460
10/15/20154.804.854.724.85398,369
10/14/20154.904.924.764.77264,015
10/13/20154.945.004.874.87343,263
10/12/20154.974.984.894.96295,080
Trading Center