GUIDANCE SOFTWARE (NQ: GUID)
7.880 USD  -0.210 (-2.60%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 25, 2014 8.010 8.110 7.850 7.880 85,543 -0.21(-2.60%)
Jul 24, 2014 8.230 8.230 8.010 8.090 22,213 -0.11(-1.34%)
Jul 23, 2014 8.300 8.300 8.170 8.200 33,370 -0.10(-1.20%)
Jul 22, 2014 8.350 8.350 8.250 8.300 15,928 +0.04(+0.48%)
Jul 21, 2014 8.370 8.410 8.220 8.260 37,132 -0.12(-1.43%)
Jul 18, 2014 8.400 8.550 8.310 8.380 57,565 +0.01(+0.12%)
Jul 17, 2014 8.570 8.680 8.350 8.370 48,482 -0.29(-3.35%)
Jul 16, 2014 8.670 8.765 8.580 8.660 31,659 +0.06(+0.70%)
Jul 15, 2014 8.940 8.940 8.550 8.600 64,603 -0.38(-4.23%)
Jul 14, 2014 9.090 9.190 8.920 8.980 24,672 -0.09(-0.99%)
Jul 11, 2014 9.110 9.200 8.970 9.070 21,506 -0.08(-0.87%)
Jul 10, 2014 8.980 9.280 8.960 9.150 69,492 -0.05(-0.54%)
Jul 09, 2014 9.230 9.265 9.190 9.200 56,504 -0.02(-0.22%)
Jul 08, 2014 9.620 9.700 9.160 9.220 64,100 -0.44(-4.55%)
Jul 07, 2014 9.700 9.750 9.640 9.660 47,164 -0.11(-1.13%)
Jul 03, 2014 9.770 9.770 9.770 0 +0.00(+0.00%)
Jul 02, 2014 9.930 10.09 9.570 9.770 65,169 -0.22(-2.20%)
Jul 01, 2014 9.200 10.00 9.200 9.990 98,682 +0.87(+9.54%)
Jun 30, 2014 9.170 9.320 9.010 9.120 115,816 -0.12(-1.30%)
Jun 27, 2014 9.070 9.310 9.070 9.240 92,278 +0.09(+0.98%)
Jun 26, 2014 9.240 9.270 9.090 9.150 49,649 -0.12(-1.29%)
Jun 25, 2014 9.280 9.340 9.200 9.270 46,616 -0.09(-0.96%)
Jun 24, 2014 9.600 9.600 9.350 9.360 25,704 -0.30(-3.11%)
Jun 23, 2014 9.650 9.720 9.510 9.660 17,730 -0.06(-0.62%)
Jun 20, 2014 9.610 9.775 9.500 9.720 83,357 +0.17(+1.78%)
Jun 19, 2014 9.550 9.580 9.520 9.550 12,013 +0.01(+0.10%)
Jun 18, 2014 9.650 9.750 9.190 9.540 56,665 -0.12(-1.24%)
Jun 17, 2014 9.430 9.750 9.360 9.660 32,791 +0.26(+2.77%)
Jun 16, 2014 9.530 9.550 9.300 9.400 25,955 -0.16(-1.67%)
Jun 13, 2014 9.530 9.670 9.470 9.560 17,334 +0.08(+0.84%)
Jun 12, 2014 9.600 9.660 9.370 9.480 20,965 -0.19(-1.96%)
Jun 11, 2014 9.690 9.750 9.560 9.670 13,489 -0.07(-0.72%)
Jun 10, 2014 9.830 9.830 9.580 9.740 39,954 -0.12(-1.22%)
Jun 06, 2014 9.700 9.710 9.620 9.860 47,849 +0.20(+2.07%)
Jun 05, 2014 9.110 9.680 9.090 9.660 29,705 +0.54(+5.92%)
Jun 04, 2014 9.170 9.170 9.050 9.120 31,932 -0.10(-1.08%)
Jun 03, 2014 9.360 9.450 9.080 9.220 21,250 -0.21(-2.23%)
Jun 02, 2014 9.560 9.640 9.300 9.430 32,104 -0.17(-1.77%)
May 30, 2014 9.800 9.800 9.510 9.600 40,727 -0.15(-1.54%)
May 29, 2014 9.580 9.750 9.414 9.750 15,997 +0.17(+1.77%)
May 28, 2014 9.700 9.715 9.470 9.580 19,900 -0.17(-1.74%)
May 27, 2014 9.480 9.780 9.435 9.750 55,881 +0.28(+2.96%)
May 23, 2014 9.470 9.470 9.470 0 +0.05(+0.53%)
May 22, 2014 9.200 9.435 9.190 9.420 7,796 +0.20(+2.17%)
May 21, 2014 9.340 9.460 9.150 9.220 40,336 -0.17(-1.81%)
May 20, 2014 9.730 9.800 9.370 9.390 67,150 -0.41(-4.18%)
May 19, 2014 9.800 9.970 9.750 9.800 161,718 +0.00(+0.00%)
May 16, 2014 9.800 9.980 9.560 9.800 83,847 -0.08(-0.81%)
May 15, 2014 8.500 10.01 8.400 9.880 400,480 +1.33(+15.56%)
May 14, 2014 8.680 8.687 8.500 8.550 115,206 -0.11(-1.27%)
May 13, 2014 8.710 8.830 8.600 8.660 68,168 -0.10(-1.14%)
May 12, 2014 8.870 8.980 8.690 8.760 86,640 -0.15(-1.68%)
May 09, 2014 8.580 8.970 8.580 8.910 44,014 +0.26(+3.01%)
May 08, 2014 8.650 8.900 8.650 8.650 41,200 +0.02(+0.23%)
May 07, 2014 8.370 8.812 8.120 8.630 58,801 -0.02(-0.23%)
May 06, 2014 8.820 8.950 8.570 8.650 70,818 -0.25(-2.81%)
May 05, 2014 8.900 8.980 8.745 8.900 70,806 -0.08(-0.89%)
May 02, 2014 8.950 9.060 8.890 8.980 51,507 +0.02(+0.22%)
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