JIVE

Historical Stock Prices

$5.68
*  
0.10
1.73%
Get JIVE Alerts
*Delayed - data as of May 22, 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 22-FEB-2015 TO 22-MAY-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.
05/22/2015 5.79 5.84 5.62 5.68 416,740
05/21/2015 5.77 5.87 5.76 5.78 311,570
05/20/2015 5.78 5.85 5.74 5.77 461,188
05/19/2015 5.56 5.88 5.56 5.78 845,597
05/18/2015 5.76 5.875 5.72 5.84 418,493
05/15/2015 5.8 5.83 5.73 5.8 336,882
05/14/2015 5.77 5.87 5.71 5.82 383,588
05/13/2015 5.72 5.805 5.69 5.73 319,045
05/12/2015 5.75 5.77 5.63 5.72 430,386
05/11/2015 5.65 5.84 5.64 5.74 583,205
05/08/2015 5.74 5.8 5.63 5.65 788,971
05/07/2015 5.66 5.8 5.66 5.74 903,631
05/06/2015 5.59 5.85 5.342 5.65 2,058,438
05/05/2015 5.37 5.45 5.32 5.42 575,517
05/04/2015 5.35 5.44 5.345 5.39 280,852
05/01/2015 5.39 5.425 5.24 5.36 466,881
04/30/2015 5.42 5.47 5.35 5.38 373,956
04/29/2015 5.42 5.53 5.4 5.42 445,044
04/28/2015 5.38 5.49 5.34 5.43 203,017
04/27/2015 5.47 5.54 5.37 5.39 284,861
04/24/2015 5.46 5.5 5.3945 5.43 176,517
04/23/2015 5.43 5.46 5.39 5.45 341,682
04/22/2015 5.37 5.45 5.29 5.43 242,588
04/21/2015 5.44 5.48 5.39 5.39 214,452
04/20/2015 5.34 5.45 5.2414 5.41 269,840
04/17/2015 5.4 5.4 5.27 5.33 253,313
04/16/2015 5.44 5.47 5.4 5.43 143,746
04/15/2015 5.41 5.46 5.36 5.44 454,608
04/14/2015 5.33 5.45 5.26 5.41 317,390
04/13/2015 5.34 5.4 5.34 5.36 340,095
04/10/2015 5.34 5.36 5.2886 5.31 236,158
04/09/2015 5.24 5.33 5.24 5.31 377,605
04/08/2015 5.21 5.26 5.2 5.25 247,211
04/07/2015 5.19 5.26 5.17 5.22 321,434
04/06/2015 5.14 5.21 5.11 5.17 483,952
04/02/2015 5.21 5.308 5.16 5.17 308,839
04/01/2015 5.11 5.21 5.05 5.19 341,266
03/31/2015 5.09 5.25 5.04 5.13 1,194,936
03/30/2015 5.2 5.27 5.11 5.13 761,040
03/27/2015 5.05 5.21 4.94 5.17 1,149,738
03/26/2015 5.04 5.08 4.95 5.03 415,696
03/25/2015 5.09 5.13 4.99 5.04 1,142,421
03/24/2015 5.08 5.15 5.02 5.09 506,238
03/23/2015 5.09 5.14 5.03 5.09 861,380
03/20/2015 5.15 5.15 4.98 5.12 1,202,890
03/19/2015 5.07 5.16 5.07 5.11 1,136,344
03/18/2015 5.06 5.12 5 5.09 715,164
03/17/2015 5.02 5.08 4.99 5.05 362,679
03/16/2015 5.06 5.09 4.9501 5.01 563,726
03/13/2015 4.98 5.08 4.92 5.05 399,462
03/12/2015 4.94 5.04 4.89 5.01 515,371
03/11/2015 4.99 5.04 4.9 4.91 345,778
03/10/2015 5.03 5.08 4.88 4.99 490,554
03/09/2015 5 5.09 4.98 5.07 435,496
03/06/2015 5 5.07 4.97 5.01 436,097
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
*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?