GUIDANCE SOFTWARE (NQ: GUID)
6.530 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 20, 2014 6.450 6.570 6.450 6.530 48,972 +0.06(+0.93%)
Oct 17, 2014 6.460 6.470 25,815 +0.04(+0.62%)
Oct 16, 2014 6.200 6.455 6.120 6.430 84,089 +0.11(+1.74%)
Oct 15, 2014 6.390 6.410 6.216 6.320 59,474 -0.13(-2.02%)
Oct 14, 2014 6.430 6.700 6.420 6.450 34,725 +0.10(+1.57%)
Oct 13, 2014 6.400 6.350 50,964 +0.09(+1.44%)
Oct 10, 2014 6.210 6.460 6.100 6.260 36,441 -0.01(-0.16%)
Oct 09, 2014 6.510 6.510 6.250 6.270 23,552 -0.23(-3.54%)
Oct 08, 2014 6.460 6.580 6.280 6.500 50,632 +0.00(+0.00%)
Oct 07, 2014 6.590 6.590 6.440 6.500 23,935 -0.10(-1.52%)
Oct 06, 2014 6.840 6.840 6.600 6.600 21,199 -0.21(-3.08%)
Oct 03, 2014 6.860 7.004 6.800 6.810 17,623 +0.04(+0.59%)
Oct 02, 2014 6.430 6.790 6.420 6.770 17,637 +0.35(+5.45%)
Oct 01, 2014 6.680 6.680 6.360 6.420 36,588 -0.31(-4.61%)
Sep 30, 2014 6.890 6.960 6.710 6.730 44,000 -0.18(-2.60%)
Sep 29, 2014 6.820 6.990 6.820 6.910 23,509 -0.03(-0.43%)
Sep 26, 2014 6.860 7.030 6.830 6.940 20,661 +0.10(+1.46%)
Sep 25, 2014 6.670 6.989 6.562 6.840 62,165 +0.20(+3.01%)
Sep 24, 2014 6.500 6.660 6.480 6.640 21,297 +0.19(+2.95%)
Sep 23, 2014 6.500 6.550 6.410 6.450 34,469 -0.09(-1.38%)
Sep 22, 2014 6.610 6.710 6.480 6.540 47,931 -0.12(-1.80%)
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 7.450 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 7.610 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%)
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