GUIDANCE SOFTWARE (NQ: GUID)
5.870 USD  -0.110 (-1.84%)
Official Closing Price  /  Updated: 8:10 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 5.990 6.060 5.820 5.870 32,951 -0.11(-1.84%)
Feb 26, 2015 6.180 5.890 5.980 66,794 -0.01(-0.17%)
Feb 25, 2015 6.000 6.130 5.750 5.990 56,186 -0.03(-0.50%)
Feb 24, 2015 5.800 6.060 5.800 6.020 36,568 +0.25(+4.33%)
Feb 23, 2015 5.950 5.950 5.710 5.770 272,412 -0.22(-3.67%)
Feb 20, 2015 6.010 6.030 5.920 5.990 81,624 +0.00(+0.00%)
Feb 19, 2015 6.130 6.160 5.950 5.990 70,916 -0.17(-2.76%)
Feb 18, 2015 6.400 6.400 6.080 6.160 171,283 -0.25(-3.90%)
Feb 17, 2015 6.280 6.440 6.260 6.410 88,096 +0.13(+2.07%)
Feb 13, 2015 6.280 6.280 6.280 0 +0.18(+2.95%)
Feb 12, 2015 5.960 6.200 5.960 6.100 45,840 +0.10(+1.67%)
Feb 11, 2015 6.040 6.200 5.990 6.000 49,335 -0.04(-0.66%)
Feb 10, 2015 6.170 6.170 5.890 6.040 136,044 -0.05(-0.82%)
Feb 09, 2015 6.130 6.320 6.050 6.090 54,546 -0.03(-0.49%)
Feb 06, 2015 6.470 6.585 6.060 6.120 72,849 -0.38(-5.85%)
Feb 05, 2015 6.370 6.800 6.370 6.500 132,687 +0.17(+2.69%)
Feb 04, 2015 6.330 6.450 6.300 6.330 76,276 -0.04(-0.63%)
Feb 03, 2015 6.420 6.480 6.300 6.370 64,747 +0.01(+0.16%)
Feb 02, 2015 6.540 6.550 6.250 6.360 67,744 -0.20(-3.05%)
Jan 30, 2015 6.860 6.940 6.460 6.560 128,896 -0.38(-5.48%)
Jan 29, 2015 6.560 6.940 6.500 6.940 37,324 +0.42(+6.44%)
Jan 28, 2015 6.760 6.910 6.500 6.520 55,343 -0.18(-2.69%)
Jan 27, 2015 6.670 6.760 6.570 6.700 32,122 +0.06(+0.90%)
Jan 26, 2015 6.830 6.830 6.610 6.640 73,022 -0.21(-3.07%)
Jan 23, 2015 6.900 7.000 6.784 6.850 26,998 -0.04(-0.58%)
Jan 22, 2015 6.900 7.000 6.800 6.890 66,222 +0.03(+0.44%)
Jan 21, 2015 7.020 7.090 6.850 6.860 25,891 -0.19(-2.70%)
Jan 20, 2015 7.180 7.220 6.870 7.050 74,811 -0.11(-1.54%)
Jan 16, 2015 6.590 7.210 6.590 7.160 137,904 +0.54(+8.16%)
Jan 15, 2015 6.590 6.620 67,975 -0.44(-6.23%)
Jan 14, 2015 7.120 7.170 6.930 7.060 24,756 -0.17(-2.35%)
Jan 13, 2015 7.230 46,731 +0.22(+3.14%)
Jan 12, 2015 6.950 7.100 6.790 7.010 54,726 +0.01(+0.14%)
Jan 09, 2015 6.940 7.020 6.750 7.000 61,186 +0.03(+0.43%)
Jan 08, 2015 6.850 7.050 6.696 6.970 115,983 +0.18(+2.65%)
Jan 07, 2015 6.770 6.850 6.680 6.790 31,819 +0.04(+0.59%)
Jan 06, 2015 6.860 6.860 6.490 6.750 75,111 -0.10(-1.46%)
Jan 05, 2015 6.970 7.060 6.800 6.850 74,212 -0.16(-2.28%)
Jan 02, 2015 7.500 7.500 6.990 7.010 78,748 -0.24(-3.31%)
Dec 31, 2014 7.250 7.250 7.250 0 +0.28(+4.02%)
Dec 30, 2014 6.780 7.040 6.750 6.970 65,188 +0.22(+3.26%)
Dec 29, 2014 6.770 6.780 6.650 6.750 66,610 -0.04(-0.59%)
Dec 26, 2014 7.050 7.050 6.760 6.790 38,955 -0.21(-3.00%)
Dec 24, 2014 7.000 7.000 7.000 0 +0.21(+3.09%)
Dec 23, 2014 6.580 6.870 6.470 6.790 86,397 +0.27(+4.14%)
Dec 22, 2014 6.270 6.565 6.270 6.520 109,434 +0.23(+3.66%)
Dec 19, 2014 6.240 6.320 6.200 6.290 212,684 +0.03(+0.48%)
Dec 18, 2014 6.390 6.580 6.180 6.260 162,644 -0.10(-1.57%)
Dec 17, 2014 6.060 6.370 6.040 6.360 113,966 +0.29(+4.78%)
Dec 16, 2014 6.070 72,508 +0.13(+2.19%)
Dec 15, 2014 6.130 6.180 5.820 5.940 58,305 -0.15(-2.46%)
Dec 12, 2014 6.050 6.240 5.950 6.090 37,770 -0.06(-0.98%)
Dec 11, 2014 6.270 6.450 6.090 6.150 74,104 -0.05(-0.81%)
Dec 10, 2014 6.180 6.260 6.060 6.200 136,822 -0.03(-0.48%)
Dec 09, 2014 5.800 6.250 5.800 6.230 81,357 +0.34(+5.77%)
Dec 08, 2014 5.930 5.970 5.840 5.890 78,526 -0.08(-1.34%)
Dec 05, 2014 5.800 6.000 5.800 5.970 65,006 +0.18(+3.11%)
Dec 04, 2014 6.010 6.040 5.765 5.790 46,434 -0.24(-3.98%)
Dec 03, 2014 5.830 6.110 5.790 6.030 76,926 +0.18(+3.08%)
Dec 02, 2014 5.700 5.900 5.500 5.850 56,459 +0.17(+2.99%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here