JIVE

Historical Stock Prices

$4.51
*  
0.19
4.4%
Get JIVE Alerts
*Delayed - data as of Aug. 28, 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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 4.31 4.51 4.31 4.51 492,882
08/27/2015 4.29 4.34 4.24 4.32 580,594
08/26/2015 4.22 4.3 4.18 4.27 668,843
08/25/2015 4.2 4.25 4.135 4.16 855,185
08/24/2015 4 4.19 3.92 4.11 1,440,644
08/21/2015 4 4.14 4 4.1 947,137
08/20/2015 4.03 4.14 4.01 4.05 762,022
08/19/2015 4.05 4.14 4.02 4.08 473,389
08/18/2015 4 4.15 4 4.08 857,566
08/17/2015 4.08 4.17 4.06 4.11 335,338
08/14/2015 4.04 4.19 3.98 4.12 489,619
08/13/2015 4.04 4.1 4.03 4.04 453,696
08/12/2015 4 4.07 3.94 4.05 493,144
08/11/2015 3.94 4.09 3.885 3.99 1,014,158
08/10/2015 3.85 3.96 3.82 3.94 633,169
08/07/2015 3.8 3.88 3.77 3.86 732,489
08/06/2015 3.87 3.93 3.8 3.81 806,481
08/05/2015 3.52 4.19 3.51 3.95 2,085,251
08/04/2015 4.58 4.64 4.4902 4.61 504,848
08/03/2015 4.66 4.73 4.51 4.55 471,757
07/31/2015 4.7 4.76 4.62 4.72 258,112
07/30/2015 4.57 4.75 4.57 4.68 328,398
07/29/2015 4.66 4.69 4.59 4.62 395,184
07/28/2015 4.73 4.74 4.54 4.67 377,654
07/27/2015 4.67 4.8 4.625 4.67 334,674
07/24/2015 4.85 4.94 4.74 4.74 353,977
07/23/2015 4.9 4.98 4.79 4.85 284,461
07/22/2015 5.03 5.03 4.86 4.87 324,358
07/21/2015 5 5.11 4.922 5.03 409,675
07/20/2015 5.08 5.09 4.88 4.93 690,419
07/17/2015 5.45 5.49 5.09 5.1 607,929
07/16/2015 5.34 5.46 5.31 5.45 457,738
07/15/2015 5.34 5.4 5.28 5.3 217,428
07/14/2015 5.27 5.38 5.27 5.31 329,416
07/13/2015 5.24 5.32 5.24 5.3 200,857
07/10/2015 5.25 5.33 5.23 5.25 233,510
07/09/2015 5.22 5.31 5.21 5.22 719,053
07/08/2015 5.19 5.28 5.15 5.17 324,182
07/07/2015 5.15 5.28 5.13 5.25 622,599
07/06/2015 5.24 5.334 5.13 5.17 496,388
07/02/2015 5.23 5.35 5.18 5.3 347,264
07/01/2015 5.28 5.31 5.15 5.25 406,390
06/30/2015 5.36 5.43 5.23 5.25 518,045
06/29/2015 5.41 5.47 5.3 5.3 424,356
06/26/2015 5.62 5.62 5.37 5.44 729,395
06/25/2015 5.63 5.69 5.12 5.63 361,054
06/24/2015 5.65 5.65 5.61 5.62 211,129
06/23/2015 5.62 5.64 5.5 5.64 1,189,108
06/22/2015 5.63 5.64 5.56 5.59 336,744
06/19/2015 5.69 5.69 5.58 5.58 533,691
06/18/2015 5.7 5.76 5.67 5.685 472,364
06/17/2015 5.79 5.8 5.7 5.73 275,211
06/16/2015 5.74 5.82 5.7 5.75 435,262
06/15/2015 5.78 5.85 5.61 5.73 517,244
06/12/2015 5.82 5.89 5.68 5.78 237,247
06/11/2015 5.86 5.9901 5.82 5.85 632,431
06/10/2015 5.71 5.85 5.632 5.84 597,809
06/09/2015 5.7 5.755 5.66 5.67 279,080
06/08/2015 5.78 5.82 5.68 5.71 375,851
06/05/2015 5.7 5.78 5.65 5.76 367,404
06/04/2015 5.7 5.795 5.62 5.7 384,357
06/03/2015 5.59 5.85 5.32 5.7 2,061,317
06/02/2015 5.48 5.7 5.48 5.6 959,929
06/01/2015 5.68 5.69 5.45 5.53 752,791
05/29/2015 5.67 5.7001 5.555 5.63 399,499
05/28/2015 5.64 5.71 5.5401 5.69 348,815
*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?