Jive Software Inc historical prices

   Watch this stock

Historical chart

    9.00 
    7.67 
    6.34 
 Mar 6, 2014 Mar 3, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 3, 2015 5.15 5.15 5.05 5.08 299,416
Mar 2, 2015 5.04 5.15 4.99 5.13 693,558
Feb 27, 2015 5.08 5.15 5.01 5.06 387,835
Feb 26, 2015 5.07 5.15 5.02 5.12 255,433
Feb 25, 2015 5.04 5.11 4.96 5.09 403,669
Feb 24, 2015 5.05 5.08 4.96 5.07 475,321
Feb 23, 2015 5.00 5.07 4.89 5.07 1,099,404
Feb 20, 2015 5.08 5.10 5.00 5.01 482,593
Feb 19, 2015 5.15 5.16 5.03 5.07 427,178
Feb 18, 2015 5.13 5.21 5.07 5.15 536,527
Feb 17, 2015 5.44 5.51 5.22 5.23 440,948
Feb 13, 2015 5.30 5.36 5.27 5.34 631,734
Feb 12, 2015 5.30 5.39 5.18 5.32 1,395,364
Feb 11, 2015 5.45 5.50 5.16 5.29 3,646,711
Feb 10, 2015 6.16 6.25 6.00 6.09 587,917
Feb 9, 2015 6.07 6.33 5.91 6.11 476,761
Feb 6, 2015 6.01 6.08 5.91 6.07 420,374
Feb 5, 2015 5.91 6.05 5.91 6.00 314,258
Feb 4, 2015 5.92 6.10 5.89 5.91 406,465
Feb 3, 2015 5.87 6.05 5.86 5.98 384,704
Feb 2, 2015 5.80 5.87 5.73 5.84 378,766
Jan 30, 2015 5.76 5.87 5.73 5.76 423,779
Jan 29, 2015 5.80 5.86 5.66 5.82 189,569
Jan 28, 2015 5.89 5.89 5.70 5.77 291,248
Jan 27, 2015 5.76 5.87 5.61 5.83 268,313
Jan 26, 2015 5.67 5.88 5.65 5.83 268,628
Jan 23, 2015 5.83 5.92 5.65 5.67 393,570
Jan 22, 2015 5.80 5.87 5.67 5.85 215,860
Jan 21, 2015 5.84 5.88 5.69 5.77 229,831
Jan 20, 2015 5.94 6.05 5.72 5.86 1,240,699