Jive Software Inc $7.70

down -0.03


25/7/2014 12:11 PM  |  NASDAQ : JIVE  
Industries : Computer Software & Services / Application Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JIVE historical data

Date Open High Low Close Volume
5/15/201314.7714.9114.5014.67427,360
5/14/201314.8015.0114.7114.80394,182
5/13/201315.1015.3014.7514.82571,298
5/10/201314.9715.2314.9215.20730,891
5/9/201314.7115.0214.7114.93356,515
5/8/201314.7314.8214.5714.74462,565
5/7/201314.8114.9714.5614.73340,291
5/6/201314.7614.9814.7014.82293,452
5/3/201314.6414.8514.5614.72488,274
5/2/201314.1514.6314.1514.601,423,421
5/1/201313.9814.5013.3114.151,355,977
4/30/201313.6113.9913.0313.591,376,137
4/29/201313.9714.0513.6113.65556,377
4/26/201313.8614.0313.6013.92516,151
4/25/201313.8813.9513.5213.87786,403
4/24/201313.8914.0013.6613.86302,750
4/23/201313.5514.0713.5513.94415,315
4/22/201314.1014.1013.3613.47668,453
4/19/201314.2114.2113.9314.09489,996
4/18/201314.3014.7913.7214.18486,246
4/17/201314.2314.3113.9214.22530,373
4/16/201314.4914.5014.2514.43332,938
4/15/201314.3314.6114.1214.40573,030
4/12/201314.2814.4514.0914.37797,182
4/11/201314.5914.7514.2314.40778,822
4/10/201314.3614.9014.2914.62934,312
4/9/201314.5615.0414.1914.26394,022
4/8/201314.6214.7114.2214.44316,142
4/5/201314.4714.6814.3414.60415,718
4/4/201314.3914.8114.0414.80621,557
4/3/201314.9314.9614.2314.29825,589
4/2/201315.0615.3914.6814.91376,679
4/1/201315.1515.3714.7314.94923,727
3/28/201315.6615.7314.6615.201,778,189
3/27/201316.0116.1515.4815.56523,158
3/26/201316.2116.3015.7716.17973,898
3/25/201316.6216.6215.9616.15292,996
3/22/201316.3916.6115.8816.59991,088
3/21/201316.3116.6916.2616.34508,059
3/20/201316.3116.5616.2016.42475,953
3/19/201316.3716.4515.8616.19505,062
3/18/201316.4216.7816.0116.351,107,479
3/15/201316.5716.7216.1416.70836,026
3/14/201315.8216.7415.7416.541,401,625
3/13/201316.0016.2715.2115.702,342,764
3/12/201316.7416.7416.1216.26870,106
3/11/201316.6817.0316.4716.81434,273
3/8/201316.6316.9516.5116.73408,805
3/7/201316.7916.8516.4116.68512,725
3/6/201317.2517.2516.5916.81494,823
3/5/201316.9017.2816.6817.261,030,319
3/4/201316.2116.8216.1416.78493,459
3/1/201316.5516.6016.0016.37657,490
2/28/201316.6217.0316.4916.611,141,881
2/27/201315.8116.9915.7616.711,593,029
2/26/201315.1515.8615.1115.73670,396
2/25/201315.2615.3914.9015.05456,852
2/22/201315.2515.4615.0015.16444,996
2/21/201315.5015.5014.8414.91439,304
2/20/201315.6715.6715.3815.56377,347
2/19/201315.6715.7915.5415.66354,816
2/15/201316.0816.2115.5815.71789,981
2/14/201315.7116.2415.6516.04794,788
2/13/201315.5215.8115.4815.81699,690
2/12/201315.0415.6414.9315.54651,863
2/11/201314.4015.3514.3115.241,005,415
2/8/201313.9614.5713.9614.451,279,243
2/7/201313.6113.9613.4013.89883,613
2/6/201314.5014.8713.2813.653,327,693
2/5/201315.1415.1614.4514.571,501,347
2/4/201315.6715.6814.7514.93785,013
2/1/201315.4815.7215.1315.47632,031
1/31/201315.2315.6515.2215.33380,310
1/30/201315.2615.4815.1815.31284,619
1/29/201315.6915.6915.1415.33418,534
1/28/201315.0915.8014.8515.61610,086
1/25/201315.0515.3214.8415.08477,299
1/24/201314.6015.2514.3115.00567,075
1/23/201314.5915.1314.2814.73437,027
1/22/201314.8014.8514.4214.49578,681
1/18/201315.2715.2914.5514.81593,278
1/17/201315.5615.7415.3015.31427,663
1/16/201315.6015.6715.2815.43293,697
1/15/201314.9515.8614.6815.521,076,543
1/14/201315.2515.3614.6015.09719,089
1/11/201315.3115.6314.9715.38367,641
1/10/201315.5815.5814.9915.39695,021
1/9/201315.1515.6515.0115.34624,453
1/8/201314.6915.3114.6915.05440,485
1/7/201314.9515.0814.6814.75448,991
1/4/201315.1815.3214.7715.13350,648
1/3/201315.0015.3814.4915.18740,935
1/2/201314.9915.0914.7315.001,071,160
12/31/201214.2914.5814.0114.53381,454
12/28/201214.4314.6514.1514.31349,313
12/27/201214.7714.8314.3114.59920,236
12/26/201214.4314.8214.0414.77391,777
12/24/201214.6314.6314.1814.40161,634
12/21/201214.3314.6313.8614.61555,436
12/20/201214.4814.8414.1714.72861,822
Trading Center