GUIDANCE SOFTWARE (NQ: GUID)
6.660 USD  -0.210 (-3.06%)
Official Closing Price  /  Updated: 5:20 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 19, 2014 6.890 6.930 6.640 6.660 58,250 -0.21(-3.06%)
Sep 18, 2014 6.950 6.950 6.850 6.870 53,334 -0.05(-0.72%)
Sep 17, 2014 7.080 7.195 6.900 6.920 35,575 -0.18(-2.54%)
Sep 16, 2014 7.086 7.230 6.950 7.100 34,371 +0.01(+0.14%)
Sep 15, 2014 7.380 7.425 7.070 7.090 40,518 -0.31(-4.19%)
Sep 12, 2014 7.560 7.630 7.370 7.400 33,091 -0.16(-2.12%)
Sep 11, 2014 7.450 7.575 7.370 7.560 22,131 +0.05(+0.67%)
Sep 10, 2014 7.630 7.630 7.440 7.510 31,787 -0.11(-1.44%)
Sep 09, 2014 7.680 7.930 7.610 7.620 22,845 -0.22(-2.81%)
Sep 08, 2014 7.710 7.960 7.710 7.840 19,634 +0.04(+0.51%)
Sep 05, 2014 7.510 7.860 7.510 7.800 67,680 +0.25(+3.31%)
Sep 04, 2014 7.600 7.680 7.510 7.550 18,778 +0.08(+1.07%)
Sep 03, 2014 7.540 7.600 7.420 7.470 38,788 -0.07(-0.93%)
Sep 02, 2014 7.880 7.880 7.360 7.540 37,403 -0.29(-3.70%)
Aug 29, 2014 7.830 7.830 7.830 0 +0.14(+1.82%)
Aug 28, 2014 7.590 7.820 7.390 7.690 81,553 +0.04(+0.52%)
Aug 27, 2014 7.780 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%)
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