$5.80 +0.10 (%) Jive Software Inc - NASDAQ

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JIVE historical data

Date Open High Low Close Volume
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
7/12/201317.1618.0017.1417.22597,168
7/11/201317.4817.5516.9717.271,713,475
7/10/201317.8617.9517.5917.70280,664
7/9/201317.8418.0417.7117.85271,113
7/8/201317.6817.9117.2617.81457,011
7/5/201318.2918.4817.6917.83529,694
7/3/201318.1018.3518.0018.02376,215
7/2/201317.8518.2217.6518.21655,109
7/1/201318.1718.3417.7017.83602,988
6/28/201317.5918.4517.5718.173,982,963
6/27/201317.4817.9817.2717.95846,215
6/26/201317.4517.5017.1817.45665,544
6/25/201317.2417.5017.0617.29653,721
6/24/201316.9717.2616.5517.16552,630
6/21/201316.9417.1516.5017.081,504,503
6/20/201317.1317.4916.7416.85620,790
6/19/201317.3117.5017.1917.28453,368
6/18/201317.1517.3516.9617.34315,962
6/17/201317.0717.2216.7517.09486,645
6/14/201317.1017.1716.7916.82311,854
6/13/201316.9417.0816.7317.07322,098
6/12/201317.3417.4316.6816.95548,433
6/11/201317.1117.3516.8617.22657,240
6/10/201317.3017.4616.9717.24862,937
6/7/201316.3717.5916.3717.401,011,930
6/6/201316.1316.4516.0616.37315,491
6/5/201316.7616.8616.0416.12537,890
6/4/201316.6116.9916.4916.51637,028
6/3/201316.9816.9816.0516.641,346,839
5/31/201316.5617.1016.5516.90369,509
5/30/201316.9917.1716.6416.71583,271
5/29/201316.5017.0216.4616.88913,843
5/28/201316.7216.8516.3216.48755,057
5/24/201315.5917.1614.5616.672,478,161
5/23/201315.4715.9915.1315.78341,389
5/22/201316.1016.2715.5415.80848,315
  • Showing 301-400 of 760 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 8
  • >>
Trading Center