GUIDANCE SOFTWARE (NQ: GUID)
6.730 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, May 21, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 21, 2015 6.670 6.750 6.600 6.730 48,283 +0.08(+1.20%)
May 20, 2015 6.450 6.700 6.350 6.650 77,772 +0.21(+3.26%)
May 19, 2015 6.640 6.650 6.340 6.440 86,755 -0.21(-3.16%)
May 18, 2015 6.770 6.940 6.440 6.650 113,505 -0.19(-2.78%)
May 15, 2015 6.620 6.860 6.570 6.840 158,648 +0.24(+3.64%)
May 14, 2015 6.140 6.620 6.074 6.600 140,216 +0.43(+6.97%)
May 13, 2015 6.110 6.400 6.080 6.170 67,569 +0.10(+1.65%)
May 12, 2015 6.000 6.080 5.870 6.070 209,357 +0.07(+1.17%)
May 11, 2015 6.100 6.270 6.000 6.000 312,149 -0.16(-2.60%)
May 08, 2015 6.480 6.555 6.110 6.160 253,895 -0.23(-3.60%)
May 07, 2015 5.850 6.500 5.850 6.390 187,555 +0.54(+9.23%)
May 06, 2015 5.840 5.940 5.710 5.850 69,565 -0.03(-0.51%)
May 05, 2015 5.760 5.910 5.760 5.880 82,382 +0.07(+1.20%)
May 04, 2015 5.880 5.980 5.780 5.810 145,020 -0.04(-0.68%)
May 01, 2015 5.840 5.910 5.720 5.850 71,078 +0.01(+0.17%)
Apr 30, 2015 5.990 6.000 5.800 5.840 100,180 -0.17(-2.83%)
Apr 29, 2015 6.200 6.200 6.000 6.010 46,599 -0.10(-1.64%)
Apr 28, 2015 6.090 6.130 6.000 6.110 93,846 +0.04(+0.66%)
Apr 27, 2015 6.080 6.180 6.041 6.070 99,970 -0.03(-0.49%)
Apr 24, 2015 6.720 6.770 6.035 6.100 250,050 -0.64(-9.50%)
Apr 23, 2015 6.680 6.810 6.500 6.740 76,865 +0.02(+0.30%)
Apr 22, 2015 6.640 6.797 6.510 6.720 52,287 +0.06(+0.90%)
Apr 21, 2015 6.040 6.830 6.040 6.660 228,739 +0.61(+10.08%)
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%)
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