GUIDANCE SOFTWARE (NQ: GUID)
6.050 USD  +0.100 (+1.68%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 20, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 20, 2015 6.020 6.190 5.990 6.050 69,004 +0.10(+1.68%)
Apr 17, 2015 6.000 6.000 5.780 5.950 65,935 -0.09(-1.49%)
Apr 16, 2015 5.710 6.180 5.710 6.040 133,703 +0.35(+6.15%)
Apr 15, 2015 5.520 5.750 5.440 5.690 61,999 +0.24(+4.40%)
Apr 14, 2015 5.455 5.510 5.390 5.450 41,130 -0.01(-0.18%)
Apr 13, 2015 5.590 5.760 5.460 5.460 162,600 -0.14(-2.50%)
Apr 10, 2015 5.630 5.650 5.580 5.600 107,818 +0.00(+0.00%)
Apr 09, 2015 5.530 5.660 5.530 5.600 90,645 +0.07(+1.27%)
Apr 08, 2015 5.630 5.670 5.490 5.530 38,922 -0.09(-1.60%)
Apr 07, 2015 5.640 5.700 5.580 5.620 58,325 -0.01(-0.18%)
Apr 06, 2015 5.490 5.740 5.380 5.630 36,839 +0.12(+2.18%)
Apr 02, 2015 5.510 5.510 5.510 0 +0.02(+0.36%)
Apr 01, 2015 5.370 5.500 5.350 5.490 51,708 +0.08(+1.48%)
Mar 31, 2015 5.530 5.530 5.390 5.410 54,482 -0.14(-2.52%)
Mar 30, 2015 5.470 5.610 5.380 5.550 65,453 +0.13(+2.40%)
Mar 27, 2015 5.400 5.440 5.350 5.420 28,398 +0.03(+0.56%)
Mar 26, 2015 5.350 5.410 5.350 5.390 30,004 +0.03(+0.56%)
Mar 25, 2015 5.500 5.510 5.280 5.360 44,453 -0.13(-2.37%)
Mar 24, 2015 5.340 5.500 5.280 5.490 45,510 +0.13(+2.43%)
Mar 23, 2015 5.310 5.380 5.220 5.360 27,201 +0.03(+0.56%)
Mar 20, 2015 5.410 5.550 5.300 5.330 113,683 -0.05(-0.93%)
Mar 19, 2015 5.430 5.570 5.200 5.380 49,419 -0.06(-1.10%)
Mar 18, 2015 5.390 5.465 5.370 5.440 70,944 +0.06(+1.12%)
Mar 17, 2015 5.340 5.510 5.280 5.380 123,100 +0.05(+0.94%)
Mar 16, 2015 5.460 5.490 5.280 5.330 62,697 -0.11(-2.02%)
Mar 13, 2015 5.390 5.500 5.285 5.440 38,433 +0.06(+1.12%)
Mar 12, 2015 5.350 5.420 5.270 5.380 72,032 +0.07(+1.32%)
Mar 11, 2015 5.380 5.400 5.190 5.310 63,526 -0.05(-0.93%)
Mar 10, 2015 5.400 5.430 5.300 5.360 42,128 -0.09(-1.65%)
Mar 09, 2015 5.540 5.540 5.420 5.450 31,846 -0.07(-1.27%)
Mar 06, 2015 5.630 5.700 5.490 5.520 91,047 -0.12(-2.13%)
Mar 05, 2015 5.660 5.710 5.420 5.640 78,854 +0.00(+0.00%)
Mar 04, 2015 5.830 5.600 5.640 53,864 -0.19(-3.26%)
Mar 03, 2015 5.850 5.850 5.700 5.830 74,276 -0.02(-0.34%)
Mar 02, 2015 5.900 5.940 5.690 5.850 254,039 -0.02(-0.34%)
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%)
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