The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Jive Software

  • JIVE
  • NASDAQ
  • Business Services
  • Latest 6.98
  • Currency US$
  • Change 0.29
  • Percent Change 4.335 %
  • Volume 375,271
  • Fri Aug 29, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 6.98 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 7.00 6.68 6.68 6.98 375,271
Aug 28 6.84 6.69 6.81 6.69 232,992
Aug 27 6.96 6.79 6.83 6.84 258,565
Aug 26 6.92 6.71 6.77 6.83 329,675
Aug 25 7.00 6.74 7.00 6.76 266,170
Aug 22 7.00 6.87 6.93 6.94 238,934
Aug 21 6.98 6.55 6.70 6.93 287,149
Aug 20 6.96 6.75 6.85 6.90 289,979
Aug 19 6.99 6.86 6.86 6.89 313,847
Aug 18 7.03 6.87 6.90 6.99 317,250
Aug 15 6.97 6.70 6.94 6.83 366,808
Aug 14 7.08 6.81 6.97 6.87 546,680
Aug 13 7.18 6.97 7.04 7.00 280,209
Aug 12 7.15 6.97 7.10 7.05 364,383
Aug 11 7.17 6.95 7.14 7.11 571,300
Aug 8 7.25 7.04 7.21 7.07 334,129
Aug 7 7.31 7.09 7.29 7.17 373,355
Aug 6 7.35 7.01 7.05 7.24 463,246
Aug 5 7.24 6.97 7.16 7.09 567,650
Aug 4 7.17 6.76 7.00 7.09 653,601
Aug 1 7.25 6.53 7.21 6.96 2,604,134
Jul 31 8.50 7.81 7.99 7.92 1,331,054
Jul 30 8.07 7.84 7.84 8.07 588,567
Jul 29 7.91 7.69 7.73 7.77 339,913
Jul 28 7.87 7.68 7.77 7.73 336,184
Jul 25 7.83 7.60 7.62 7.74 256,538
Jul 24 7.88 7.64 7.78 7.73 228,954
Jul 23 7.95 7.68 7.79 7.76 209,670
Jul 22 7.88 7.71 7.75 7.79 224,299
Jul 21 7.87 7.59 7.73 7.69 264,952
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.