Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	JIVE	55.35	55.35	55.35	55.35	-0.614	35	6	27.67	83.01
2024-05-02	Q	JIVE	55.0176	55.0176	55.0176	55.0176	0.1853	24	3	27.51	82.51
2024-05-01	Q	JIVE	54.2183	54.2183	54.2183	54.2183	0.1736	1	1	27.13	81.37
2024-04-30	Q	JIVE	54.4036	54.4036	54.23	54.23	-0.6464	307	7	27.18	81.52
2024-04-29	Q	JIVE	55.05	55.05	55.05	55.05	-0.5029	2	2	27.52	82.56
2024-04-26	Q	JIVE	54.7127	54.7127	54.7127	54.7127	-0.061	5	1	27.35	82.03
2024-04-25	Q	JIVE	54.21	54.2708	54.2098	54.2708	-0.13	370	2	27.14	81.40
2024-04-24	Q	JIVE	54.34	54.34	54.33	54.3398	-0.05	749	3	27.17	81.49
2024-04-23	Q	JIVE	54.17	54.415	54.14	54.38	0.475	5,548	30	27.20	81.60
2024-04-22	Q	JIVE	53.91	53.91	53.91	53.91	-0.2061	7	3	26.99	80.95
2024-04-19	Q	JIVE				53.4221				26.70	80.10
2024-04-18	Q	JIVE				53.2494				26.62	79.86
2024-04-17	Q	JIVE	53.43	53.43	53.2146	53.2146	0.216	1,390	5	26.60	79.78
2024-04-16	Q	JIVE	53.06	53.06	53.00	53.00	-0.6623	102	3	26.56	79.68
2024-04-15	Q	JIVE	54.45	54.45	54.45	54.45	0.61	468	3	26.88	80.62
2024-04-12	Q	JIVE	53.84	53.84	53.84	53.84	-0.0089	2	2	26.93	80.77
2024-04-11	Q	JIVE				54.8289				27.43	82.27
2024-04-10	Q	JIVE	54.7981	54.7981	54.7981	54.7981	-0.5177	35	1	27.38	82.14
2024-04-09	Q	JIVE				55.3377				27.66	82.96
2024-04-08	Q	JIVE	55.2871	55.2871	55.2871	55.2871	0.0082	1	1	27.66	82.98
2024-04-05	Q	JIVE	54.82	54.82	54.8118	54.8118	0.2102	125	2	27.40	82.18
2024-04-04	Q	JIVE	54.6098	54.6098	54.6098	54.6098	-0.0685	20	2	27.34	82.02
2024-04-03	Q	JIVE	54.55	54.8624	54.55	54.8624	0.443	1,335	7	27.45	82.33
2024-04-02	Q	JIVE	54.32	54.3509	54.3199	54.3509	0.1099	900	4	27.17	81.49
2024-04-01	Q	JIVE	54.26	54.26	54.21	54.21	-0.295	837	9	27.12	81.36
2024-03-29	Q	JIVE				54.555				27.28	81.82
2024-03-28	Q	JIVE	54.555	54.555	54.555	54.555	-0.20	107	4	27.28	81.82
2024-03-27	Q	JIVE	54.46	54.46	54.46	54.46	0.0719	99	4	27.20	81.60
2024-03-26	Q	JIVE	54.1881	54.1881	54.1881	54.1881	0.1306	25	2	27.11	81.33
2024-03-25	Q	JIVE	54.26	54.26	54.1294	54.1294	0.22	357	7	27.10	81.30
2024-03-22	Q	JIVE	54.27	54.27	54.04	54.04	-0.2049	2,739	12	27.06	81.18
2024-03-21	Q	JIVE	54.3349	54.3349	54.3349	54.3349	-0.91	1	1	27.20	81.58
2024-03-20	Q	JIVE	54.21	54.21	54.21	54.21	-0.389	3	3	27.11	81.33
2024-03-19	Q	JIVE				53.689				26.84	80.51
2024-03-18	Q	JIVE				53.3891				26.70	80.10
2024-03-15	Q	JIVE	53.06	53.30	53.06	53.2956	0.2065	1,087	4	26.64	79.90
2024-03-14	Q	JIVE				53.0935				26.54	79.62
2024-03-13	Q	JIVE				53.3641				26.69	80.07
2024-03-12	Q	JIVE				53.2956				26.63	79.87
2024-03-11	Q	JIVE	52.95	52.95	52.95	52.95	-1.5751	5	5	26.48	79.42
2024-03-08	Q	JIVE				53.2526				26.64	79.92
2024-03-07	Q	JIVE	53.33	53.33	53.33	53.33	-1.2798	12	3	26.68	80.02
2024-03-06	Q	JIVE				52.9573				26.47	79.41
2024-03-05	Q	JIVE	52.3109	52.3109	52.3109	52.3109	-0.5988	34	3	20.92	83.64
2024-03-04	Q	JIVE	52.2763	52.2763	52.2763	52.2763	-0.6458	25	1	20.93	83.69
2024-03-01	Q	JIVE				51.8106				20.93	83.69
2024-02-29	Q	JIVE	51.72	51.8106	51.66	51.8106	0.0193	1,975	8	20.72	82.84
2024-02-28	Q	JIVE	51.67	51.67	51.6582	51.6582	-0.2259	158	3	20.68	82.68
2024-02-27	Q	JIVE				51.8959				20.75	82.97
2024-02-26	Q	JIVE				51.7303				20.70	82.76
2024-02-23	Q	JIVE				52.0457				20.82	83.24
2024-02-22	Q	JIVE	51.85	51.9639	51.85	51.9639	0.3488	486	3	20.78	83.08
2024-02-21	Q	JIVE	51.5012	51.5012	51.5012	51.5012	0.1669	1	1	20.60	82.36
2024-02-20	Q	JIVE	51.56	51.56	51.3831	51.3831	0.4375	810	3	20.56	82.20
2024-02-19	Q	JIVE				51.1125				20.46	81.82
2024-02-16	Q	JIVE	51.1125	51.1125	51.1125	51.1125	-0.651	1	1	20.46	81.82
2024-02-15	Q	JIVE	50.82	50.82	50.82	50.82	-0.2599	2	2	20.33	81.31
2024-02-14	Q	JIVE				50.4289				20.17	80.65
2024-02-13	Q	JIVE	50.169	50.169	49.9886	49.9886	-0.5529	600	1	19.99	79.93
2024-02-12	Q	JIVE	50.7219	50.7219	50.7219	50.7219	-0.0701	1	1	20.30	81.16
2024-02-09	Q	JIVE	50.39	50.39	50.39	50.39	0.0499	2	2	20.16	80.62
2024-02-08	Q	JIVE	50.27	50.27	50.27	50.27	-0.2523	7	5	20.11	80.43
2024-02-07	Q	JIVE	50.5722	50.5722	50.5722	50.5722	-0.2401	54	2	20.22	80.88
2024-02-06	Q	JIVE	50.56	50.56	50.56	50.56	0.2499	101	2	20.22	80.86
2024-02-05	Q	JIVE	50.07	50.07	50.07	50.07	-0.118	10	4	20.06	80.24