GUIDANCE SOFTWARE (NQ: GUID)
5.860 USD  -0.020 (-0.34%)
Official Closing Price  /  Updated: 8:10 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 26, 2014 5.860 6.030 5.710 5.860 70,518 -0.02(-0.34%)
Nov 25, 2014 6.090 6.140 5.830 5.880 145,109 -0.17(-2.81%)
Nov 24, 2014 5.780 6.160 5.750 6.050 209,180 +0.24(+4.13%)
Nov 21, 2014 5.710 5.830 5.690 5.810 213,315 +0.20(+3.57%)
Nov 20, 2014 5.550 5.680 5.510 5.610 74,941 +0.00(+0.00%)
Nov 19, 2014 5.590 5.650 5.460 5.610 120,099 +0.01(+0.18%)
Nov 18, 2014 5.600 5.690 5.560 5.600 57,684 -0.02(-0.36%)
Nov 17, 2014 5.620 5.782 5.600 5.620 55,090 -0.02(-0.35%)
Nov 14, 2014 5.670 5.758 5.340 5.640 159,392 -0.03(-0.53%)
Nov 13, 2014 5.760 5.850 5.660 5.670 35,449 -0.09(-1.56%)
Nov 12, 2014 5.600 5.810 5.600 5.760 87,445 +0.10(+1.77%)
Nov 11, 2014 5.610 5.750 5.575 5.660 69,571 -0.11(-1.91%)
Nov 10, 2014 5.590 5.850 5.500 5.770 252,432 -0.26(-4.31%)
Nov 07, 2014 5.510 6.180 5.330 6.030 768,578 -0.65(-9.73%)
Nov 06, 2014 6.610 6.750 6.450 6.680 64,233 +0.01(+0.15%)
Nov 05, 2014 6.660 6.740 6.560 6.670 33,424 +0.07(+1.06%)
Nov 04, 2014 6.560 6.670 6.560 6.600 47,833 -0.03(-0.45%)
Nov 03, 2014 6.700 6.730 6.550 6.630 33,602 -0.10(-1.49%)
Oct 31, 2014 6.750 6.750 6.480 6.730 78,129 +0.09(+1.36%)
Oct 30, 2014 6.550 6.650 6.460 6.640 60,110 +0.03(+0.45%)
Oct 29, 2014 6.630 6.630 6.570 6.610 38,794 -0.05(-0.75%)
Oct 28, 2014 6.530 6.749 6.530 6.660 68,597 +0.12(+1.83%)
Oct 27, 2014 6.750 6.790 6.790 6.540 63,974 -0.25(-3.68%)
Oct 24, 2014 6.770 6.820 6.720 6.790 15,905 +0.04(+0.59%)
Oct 23, 2014 6.610 6.860 6.578 6.750 22,712 +0.19(+2.90%)
Oct 22, 2014 6.500 6.560 31,844 -0.07(-1.06%)
Oct 21, 2014 6.530 6.640 6.500 6.630 29,236 +0.10(+1.53%)
Oct 20, 2014 6.450 6.570 6.450 6.530 48,972 +0.06(+0.93%)
Oct 17, 2014 6.540 6.630 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 6.230 6.360 6.230 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 7.420 7.470 38,788 -0.07(-0.93%)
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