$5.76 -0.07 (%) Jive Software Inc - NASDAQ

Oct. 1, 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
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
5/21/201315.9216.1415.7715.90574,964
5/20/201315.5416.1415.4015.851,313,378
5/17/201314.7615.6214.6715.58738,364
5/16/201314.6815.2814.6815.04377,967
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
  • Showing 301-400 of 703 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 8
  • >>
Trading Center