GUIDANCE SOFTWARE (NQ: GUID)
6.870 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 1, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 01, 2015 6.950 7.186 5.560 6.870 131,410 -0.23(-3.24%)
Aug 31, 2015 7.220 7.280 7.030 7.100 18,575 -0.18(-2.47%)
Aug 28, 2015 7.200 7.420 7.120 7.280 79,521 +0.09(+1.25%)
Aug 27, 2015 6.960 7.230 6.760 7.190 175,495 +0.26(+3.75%)
Aug 26, 2015 7.010 7.070 6.650 6.930 139,552 +0.13(+1.91%)
Aug 25, 2015 7.140 7.220 6.750 6.800 129,269 +0.00(+0.00%)
Aug 24, 2015 6.800 7.540 6.800 6.800 221,319 -0.49(-6.72%)
Aug 21, 2015 7.550 7.060 7.290 244,875 -0.38(-4.95%)
Aug 20, 2015 8.570 8.570 7.670 7.670 194,807 -0.98(-11.33%)
Aug 19, 2015 8.940 9.090 8.560 8.650 69,235 -0.32(-3.57%)
Aug 18, 2015 9.180 9.200 8.900 8.970 35,143 -0.24(-2.61%)
Aug 17, 2015 9.100 9.240 8.980 9.210 75,726 +0.11(+1.21%)
Aug 14, 2015 8.970 9.100 8.790 9.100 51,347 +0.10(+1.11%)
Aug 13, 2015 9.090 9.220 8.860 9.000 48,489 -0.10(-1.10%)
Aug 12, 2015 8.970 9.180 8.750 9.100 74,540 +0.08(+0.89%)
Aug 11, 2015 9.340 9.560 8.970 9.020 59,708 -0.41(-4.35%)
Aug 10, 2015 8.970 9.520 8.970 9.430 193,818 +0.46(+5.13%)
Aug 07, 2015 9.320 9.450 8.870 8.970 100,641 -0.35(-3.76%)
Aug 06, 2015 10.00 10.10 9.290 9.320 223,860 -0.56(-5.67%)
Aug 05, 2015 9.630 10.22 9.540 9.880 389,008 +0.28(+2.92%)
Aug 04, 2015 9.690 9.780 9.316 9.600 179,643 -0.07(-0.72%)
Aug 03, 2015 10.05 10.07 9.400 9.670 200,095 -0.40(-3.97%)
Jul 31, 2015 9.500 10.09 9.080 10.07 348,282 +1.23(+13.91%)
Jul 30, 2015 9.010 9.270 8.770 8.840 105,836 -0.16(-1.78%)
Jul 29, 2015 9.310 9.480 8.950 9.000 102,688 -0.36(-3.85%)
Jul 28, 2015 9.370 9.510 9.020 9.360 50,848 +0.01(+0.11%)
Jul 27, 2015 9.630 9.630 9.180 9.350 50,271 -0.30(-3.11%)
Jul 24, 2015 9.730 10.02 9.470 9.650 110,154 -0.08(-0.82%)
Jul 23, 2015 9.590 9.950 9.520 9.730 200,436 +0.28(+2.96%)
Jul 22, 2015 9.370 9.600 9.163 9.450 100,433 +0.05(+0.53%)
Jul 21, 2015 9.710 9.820 9.300 9.400 135,489 -0.29(-2.99%)
Jul 20, 2015 9.680 9.830 9.520 9.690 72,308 +0.02(+0.21%)
Jul 17, 2015 9.830 9.950 9.560 9.670 103,076 -0.12(-1.23%)
Jul 16, 2015 9.800 10.00 9.680 9.790 121,378 +0.11(+1.14%)
Jul 15, 2015 9.930 10.16 9.660 9.680 165,223 -0.19(-1.93%)
Jul 14, 2015 8.980 10.16 8.980 9.870 419,558 +0.89(+9.91%)
Jul 13, 2015 8.920 9.170 8.837 8.980 179,254 +0.09(+1.01%)
Jul 10, 2015 9.000 9.090 8.831 8.890 139,147 +0.00(+0.00%)
Jul 09, 2015 9.030 9.100 8.830 8.890 130,843 +0.01(+0.11%)
Jul 08, 2015 8.930 9.180 8.710 8.880 188,671 -0.10(-1.11%)
Jul 07, 2015 8.360 9.000 8.140 8.980 537,605 +0.62(+7.42%)
Jul 06, 2015 8.410 8.570 8.230 8.360 94,132 -0.14(-1.65%)
Jul 02, 2015 8.500 8.500 8.500 0 -0.20(-2.30%)
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