$4.29 0.00 (%) Jive Software Inc - NASDAQ

Sep. 28, 2016 | 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
12/11/20154.714.764.464.48369,084
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
10/9/20154.895.014.885.00393,531
10/8/20154.924.924.824.86300,466
10/7/20154.854.954.624.93315,398
10/6/20154.814.884.794.86279,865
10/5/20154.764.844.734.78474,527
10/2/20154.704.774.694.76394,106
10/1/20154.704.734.634.70320,504
9/30/20154.684.754.624.67574,583
9/29/20154.714.734.614.63492,985
9/28/20154.724.744.664.68589,593
9/25/20154.704.754.584.70568,736
9/24/20154.574.744.544.71863,235
9/23/20154.714.774.654.69455,778
9/22/20154.704.704.594.68392,429
9/21/20154.744.754.694.70365,152
9/18/20154.704.774.704.70451,715
9/17/20154.754.804.724.73437,914
9/16/20154.734.784.694.74582,823
9/15/20154.734.754.704.70325,675
9/14/20154.714.754.674.70330,490
9/11/20154.724.724.644.70509,542
9/10/20154.524.804.494.721,144,573
9/9/20154.684.944.664.80802,253
9/8/20154.674.734.604.631,944,604
9/4/20154.554.654.554.61426,826
9/3/20154.664.684.524.61404,232
9/2/20154.594.644.544.63323,504
9/1/20154.464.634.444.55513,460
8/31/20154.514.534.434.51304,500
8/28/20154.314.514.314.51492,882
8/27/20154.294.344.244.32580,594
8/26/20154.224.304.184.27668,843
8/25/20154.204.254.144.16855,185
8/24/20154.004.193.924.111,440,644
8/21/20154.004.144.004.10947,137
8/20/20154.034.144.014.05762,022
8/19/20154.054.144.024.08473,389
8/18/20154.004.154.004.08857,566
8/17/20154.084.174.064.11335,338
8/14/20154.044.193.984.12489,619
8/13/20154.044.104.034.04453,696
8/12/20154.004.073.944.05493,144
8/11/20153.944.093.893.991,014,158
8/10/20153.853.963.823.94633,169
8/7/20153.803.883.773.86732,489
8/6/20153.873.933.803.81806,481
8/5/20153.524.193.513.952,085,251
8/4/20154.584.644.494.61504,848
8/3/20154.664.734.514.55472,384
7/31/20154.704.764.624.72283,479
7/30/20154.574.754.574.68328,398
7/29/20154.664.694.594.62395,184
7/28/20154.734.744.544.67377,654
7/27/20154.674.804.634.67334,674
7/24/20154.854.944.744.74353,977
7/23/20154.904.984.794.85284,461
  • Showing 201-300 of 1,206 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center