GUIDANCE SOFTWARE (NQ: GUID)
7.830 USD  +0.140 (+1.82%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 7.670 7.910 7.650 7.830 27,440 +0.14(+1.82%)
Aug 28, 2014 7.590 7.820 7.390 7.690 81,553 +0.04(+0.52%)
Aug 27, 2014 7.610 7.780 7.600 7.650 48,910 -0.01(-0.13%)
Aug 26, 2014 7.720 7.780 7.600 7.660 42,021 -0.08(-1.03%)
Aug 25, 2014 7.810 7.480 7.740 19,778 +0.32(+4.31%)
Aug 22, 2014 7.430 7.690 7.410 7.420 16,483 +0.01(+0.13%)
Aug 21, 2014 7.350 7.400 7.340 7.410 12,734 +0.06(+0.82%)
Aug 20, 2014 7.370 7.390 7.300 7.350 38,829 -0.01(-0.14%)
Aug 19, 2014 7.350 7.380 7.300 7.360 31,907 +0.03(+0.41%)
Aug 18, 2014 6.970 7.340 6.951 7.330 43,465 +0.44(+6.39%)
Aug 15, 2014 7.570 7.570 6.860 6.890 114,213 -0.58(-7.76%)
Aug 14, 2014 7.520 7.580 7.420 7.470 16,789 -0.09(-1.19%)
Aug 13, 2014 7.530 7.530 7.500 7.560 24,231 +0.03(+0.40%)
Aug 12, 2014 7.650 7.730 7.470 7.530 25,112 -0.15(-1.95%)
Aug 11, 2014 7.610 7.780 7.500 7.680 35,035 +0.02(+0.26%)
Aug 08, 2014 7.030 8.210 7.002 7.660 62,361 +0.04(+0.52%)
Aug 07, 2014 7.920 7.930 7.538 7.620 44,886 -0.32(-4.03%)
Aug 06, 2014 7.740 8.020 7.740 7.940 24,025 +0.18(+2.32%)
Aug 05, 2014 7.690 7.820 7.610 7.760 28,229 +0.03(+0.39%)
Aug 04, 2014 7.630 7.880 7.610 7.730 42,456 +0.09(+1.18%)
Aug 01, 2014 7.770 7.870 7.510 7.640 65,834 -0.10(-1.29%)
Jul 31, 2014 7.700 7.800 7.440 7.740 67,808 -0.05(-0.64%)
Jul 30, 2014 7.850 7.880 7.700 7.790 39,638 +0.02(+0.26%)
Jul 29, 2014 7.790 7.940 7.750 7.770 31,793 -0.03(-0.38%)
Jul 28, 2014 7.860 7.930 7.660 7.800 118,076 -0.08(-1.02%)
Jul 25, 2014 8.010 8.110 7.850 7.880 85,543 -0.21(-2.60%)
Jul 24, 2014 8.230 8.230 8.010 8.090 22,213 -0.11(-1.34%)
Jul 23, 2014 8.300 8.300 8.170 8.200 33,370 -0.10(-1.20%)
Jul 22, 2014 8.350 8.350 8.250 8.300 15,928 +0.04(+0.48%)
Jul 21, 2014 8.370 8.410 8.220 8.260 37,132 -0.12(-1.43%)
Jul 18, 2014 8.400 8.550 8.310 8.380 57,565 +0.01(+0.12%)
Jul 17, 2014 8.570 8.680 8.350 8.370 48,482 -0.29(-3.35%)
Jul 16, 2014 8.670 8.765 8.580 8.660 31,659 +0.06(+0.70%)
Jul 15, 2014 8.940 8.940 8.550 8.600 64,603 -0.38(-4.23%)
Jul 14, 2014 9.090 9.190 8.920 8.980 24,672 -0.09(-0.99%)
Jul 11, 2014 9.110 9.200 8.970 9.070 21,506 -0.08(-0.87%)
Jul 10, 2014 8.980 9.280 8.960 9.150 69,492 -0.05(-0.54%)
Jul 09, 2014 9.230 9.265 9.190 9.200 56,504 -0.02(-0.22%)
Jul 08, 2014 9.620 9.700 9.160 9.220 64,100 -0.44(-4.55%)
Jul 07, 2014 9.700 9.750 9.640 9.660 47,164 -0.11(-1.13%)
Jul 03, 2014 9.770 9.770 9.770 0 +0.00(+0.00%)
Jul 02, 2014 9.930 10.09 9.570 9.770 65,169 -0.22(-2.20%)
Jul 01, 2014 9.200 10.00 9.200 9.990 98,682 +0.87(+9.54%)
Jun 30, 2014 9.170 9.320 9.010 9.120 115,816 -0.12(-1.30%)
Jun 27, 2014 9.070 9.310 9.070 9.240 92,278 +0.09(+0.98%)
Jun 26, 2014 9.240 9.270 9.090 9.150 49,649 -0.12(-1.29%)
Jun 25, 2014 9.280 9.340 9.200 9.270 46,616 -0.09(-0.96%)
Jun 24, 2014 9.600 9.600 9.350 9.360 25,704 -0.30(-3.11%)
Jun 23, 2014 9.650 9.720 9.510 9.660 17,730 -0.06(-0.62%)
Jun 20, 2014 9.610 9.775 9.500 9.720 83,357 +0.17(+1.78%)
Jun 19, 2014 9.550 9.580 9.520 9.550 12,013 +0.01(+0.10%)
Jun 18, 2014 9.650 9.750 9.190 9.540 56,665 -0.12(-1.24%)
Jun 17, 2014 9.430 9.750 9.360 9.660 32,791 +0.26(+2.77%)
Jun 16, 2014 9.530 9.550 9.300 9.400 25,955 -0.16(-1.67%)
Jun 13, 2014 9.530 9.670 9.470 9.560 17,334 +0.08(+0.84%)
Jun 12, 2014 9.600 9.660 9.370 9.480 20,965 -0.19(-1.96%)
Jun 11, 2014 9.690 9.750 9.560 9.670 13,489 -0.07(-0.72%)
Jun 10, 2014 9.830 9.830 9.580 9.740 39,954 -0.12(-1.22%)
Jun 06, 2014 9.700 9.710 9.620 9.860 47,849 +0.20(+2.07%)
Jun 05, 2014 9.110 9.680 9.090 9.660 29,705 +0.54(+5.92%)
Jun 04, 2014 9.170 9.170 9.050 9.120 31,932 -0.10(-1.08%)
Jun 03, 2014 9.360 9.450 9.080 9.220 21,250 -0.21(-2.23%)
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