JIVE

Jive Software, Inc. Historical Stock Prices

$5.03
*  
unch
unch
Get JIVE Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading JIVE now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  5.01  5.07  4.95  5.03 427,034
03/05/2015 5.01 5.07 4.95 5.03 427,034
03/04/2015 5.07 5.085 4.945 5.03 445,023
03/03/2015 5.15 5.15 5.05 5.08 299,416
03/02/2015 5.04 5.15 4.99 5.13 693,558
02/27/2015 5.08 5.15 5.01 5.06 387,835
02/26/2015 5.07 5.15 5.02 5.12 255,433
02/25/2015 5.04 5.11 4.96 5.09 403,669
02/24/2015 5.05 5.08 4.9572 5.07 475,321
02/23/2015 5 5.07 4.89 5.07 1,099,404
02/20/2015 5.08 5.1 5 5.01 482,593
02/19/2015 5.15 5.16 5.03 5.07 427,178
02/18/2015 5.13 5.21 5.07 5.15 536,527
02/17/2015 5.44 5.51 5.22 5.23 440,948
02/13/2015 5.3 5.36 5.27 5.34 631,734
02/12/2015 5.3 5.39 5.18 5.32 1,395,364
02/11/2015 5.45 5.5 5.16 5.29 3,645,411
02/10/2015 6.16 6.25 6 6.09 554,758
02/09/2015 6.07 6.33 5.91 6.11 476,761
02/06/2015 6.01 6.075 5.91 6.07 420,374
02/05/2015 5.91 6.05 5.91 6 314,258
02/04/2015 5.92 6.1 5.89 5.91 406,465
02/03/2015 5.87 6.05 5.855 5.98 384,704
02/02/2015 5.8 5.87 5.73 5.835 378,766
01/30/2015 5.76 5.87 5.73 5.76 423,779
01/29/2015 5.8 5.86 5.6601 5.82 189,569
01/28/2015 5.89 5.89 5.7 5.77 291,248
01/27/2015 5.76 5.87 5.61 5.83 268,313
01/26/2015 5.67 5.88 5.65 5.83 268,628
01/23/2015 5.83 5.92 5.65 5.67 393,570
01/22/2015 5.8 5.87 5.667 5.85 215,860
01/21/2015 5.84 5.88 5.692 5.77 229,831
01/20/2015 5.94 6.05 5.72 5.86 1,240,699
01/16/2015 5.78 5.98 5.777 5.94 327,015
01/15/2015 5.86 5.8931 5.56 5.82 417,897
01/14/2015 5.82 5.9 5.7 5.86 192,514
01/13/2015 5.86 5.96 5.75 5.87 309,785
01/12/2015 5.73 5.86 5.585 5.8 258,306
01/09/2015 5.85 5.85 5.67 5.71 294,161
01/08/2015 5.92 5.95 5.825 5.87 174,888
01/07/2015 5.9 6 5.82 5.86 303,145
01/06/2015 5.99 6.09 5.83 5.88 351,922
01/05/2015 6.04 6.18 5.96 6 257,380
01/02/2015 6.03 6.09 5.91 6.07 280,324
12/31/2014 6.07 6.16 5.93 6.03 834,704
12/30/2014 6.27 6.3 5.97 6.02 2,107,964
12/29/2014 6.3 6.37 6.24 6.28 313,629
12/26/2014 6.13 6.4665 6.11 6.32 713,744
12/24/2014 6.12 6.28 6.06 6.08 334,787
12/23/2014 5.83 6.19 5.74 6.08 1,030,173
12/22/2014 5.83 5.97 5.7 5.84 384,503
12/19/2014 5.71 5.86 5.61 5.795 499,858
12/18/2014 5.59 5.78 5.5 5.7 612,283
12/17/2014 5.33 5.56 5.06 5.49 886,070
12/16/2014 5.36 5.67 5.28 5.33 804,989
12/15/2014 5.76 5.87 5.33 5.36 1,149,182
12/12/2014 5.8 5.92 5.75 5.76 674,728
12/11/2014 5.86 6.01 5.81 5.85 366,005
12/10/2014 5.92 5.97 5.8 5.81 415,658
12/09/2014 5.72 6.04 5.59 5.96 845,365
12/08/2014 5.94 5.98 5.75 5.77 573,852
12/05/2014 5.9 5.9851 5.82 5.97 689,169
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?