GUIDANCE SOFTWARE (NQ: GUID)
9.000 USD  -0.360 (-3.85%)
Official Closing Price  /  Updated: 5:20 PM EDT, Jul 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2015 8.500 8.840 8.500 8.700 139,933 +0.23(+2.72%)
Jun 30, 2015 8.280 8.720 8.150 8.470 107,498 +0.24(+2.92%)
Jun 29, 2015 8.570 8.610 8.160 8.230 125,629 -0.47(-5.40%)
Jun 26, 2015 8.760 8.800 8.520 8.700 169,810 -0.03(-0.34%)
Jun 25, 2015 8.750 8.890 8.650 8.730 108,121 -0.03(-0.34%)
Jun 24, 2015 9.160 9.250 8.560 8.760 194,065 -0.46(-4.99%)
Jun 23, 2015 8.930 9.400 8.920 9.220 282,255 +0.25(+2.79%)
Jun 22, 2015 8.700 9.260 8.700 8.970 294,422 +0.29(+3.34%)
Jun 19, 2015 8.200 9.320 8.200 8.680 1,267,817 +0.51(+6.24%)
Jun 18, 2015 8.510 8.670 8.130 8.170 324,677 -0.29(-3.43%)
Jun 17, 2015 8.290 8.570 8.170 8.460 552,073 +0.27(+3.30%)
Jun 16, 2015 7.700 8.330 7.680 8.190 521,116 +0.53(+6.92%)
Jun 15, 2015 7.510 7.750 7.370 7.660 128,905 +0.07(+0.92%)
Jun 12, 2015 7.590 7.600 7.370 7.590 67,938 -0.05(-0.65%)
Jun 11, 2015 7.750 7.860 7.520 7.640 184,203 -0.11(-1.42%)
Jun 10, 2015 7.740 7.850 7.725 7.750 75,575 +0.04(+0.52%)
Jun 09, 2015 7.840 7.840 7.700 7.710 53,851 -0.13(-1.66%)
Jun 08, 2015 7.760 8.040 7.750 7.840 178,376 +0.06(+0.77%)
Jun 05, 2015 7.550 7.840 7.400 7.780 91,682 +0.21(+2.77%)
Jun 04, 2015 7.340 7.640 7.340 7.570 155,431 +0.10(+1.34%)
Jun 03, 2015 7.110 7.560 7.060 7.470 262,017 +0.37(+5.21%)
Jun 02, 2015 6.780 7.190 6.720 7.100 133,537 +0.24(+3.50%)
Jun 01, 2015 6.860 6.900 6.650 6.860 50,051 +0.04(+0.59%)
May 29, 2015 6.730 6.860 6.650 6.820 47,196 +0.10(+1.49%)
May 28, 2015 6.750 6.750 6.680 6.720 38,647 -0.04(-0.59%)
May 27, 2015 6.590 6.790 6.590 6.760 25,917 +0.16(+2.42%)
May 26, 2015 6.620 6.730 6.470 6.600 41,370 -0.07(-1.05%)
May 22, 2015 6.670 6.670 6.670 0 -0.06(-0.89%)
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%)
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