Jive Software Inc historical prices

   Watch this stock

Historical chart

    5.33 
    4.80 
    4.28 
 Sep 26, 2016 Jun 9, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Jun 9, 2017 5.25 5.25 5.20 5.25 229,337
Jun 8, 2017 5.20 5.25 5.20 5.25 193,983
Jun 7, 2017 5.25 5.25 5.20 5.25 329,189
Jun 6, 2017 5.20 5.25 5.20 5.22 242,515
Jun 5, 2017 5.25 5.25 5.20 5.25 376,208
Jun 2, 2017 5.25 5.29 5.20 5.25 594,992
Jun 1, 2017 5.25 5.30 5.20 5.28 910,372
May 31, 2017 5.22 5.28 5.20 5.28 879,205
May 30, 2017 5.25 5.30 5.20 5.22 280,786
May 26, 2017 5.25 5.28 5.20 5.25 1,536,486
May 25, 2017 5.25 5.29 5.25 5.25 527,118
May 24, 2017 5.25 5.30 5.25 5.25 234,102
May 23, 2017 5.25 5.29 5.25 5.25 446,442
May 22, 2017 5.25 5.30 5.22 5.30 1,079,905
May 19, 2017 5.25 5.30 5.22 5.28 701,665
May 18, 2017 5.25 5.28 5.22 5.28 878,512
May 17, 2017 5.25 5.30 5.20 5.25 1,366,422
May 16, 2017 5.30 5.35 5.25 5.28 784,711
May 15, 2017 5.28 5.35 5.20 5.32 4,430,633
May 12, 2017 5.20 5.25 5.20 5.22 303,492
May 11, 2017 5.25 5.30 5.20 5.20 1,344,741
May 10, 2017 5.25 5.30 5.25 5.30 574,279
May 9, 2017 5.25 5.30 5.25 5.25 2,550,119
May 8, 2017 5.25 5.30 5.25 5.30 922,497
May 5, 2017 5.30 5.30 5.25 5.30 569,606
May 4, 2017 5.25 5.30 5.25 5.30 1,235,440
May 3, 2017 5.25 5.30 5.25 5.25 3,591,965
May 2, 2017 5.25 5.30 5.25 5.25 4,595,623
May 1, 2017 5.30 5.35 5.22 5.28 8,439,459
Apr 28, 2017 5.00 5.10 5.00 5.05 334,843