$5.90 +0.10 (%) Guidance Software Inc - NASDAQ

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GUID historical data

Date Open High Low Close Volume
7/22/20165.835.925.635.9027,473
7/21/20166.036.105.775.8035,615
7/20/20165.926.245.926.0648,004
7/19/20165.946.045.895.91122,704
7/18/20166.136.306.056.0959,245
7/15/20166.136.256.086.1646,019
7/14/20166.166.236.046.0758,976
7/13/20166.356.356.066.1277,496
7/12/20166.266.356.146.3042,313
7/11/20166.106.416.076.2176,117
7/8/20166.006.085.886.0636,859
7/7/20166.066.085.855.9114,527
7/6/20166.196.265.895.9449,593
7/5/20166.246.305.916.0625,578
7/1/20166.236.356.186.2727,503
6/30/20166.006.205.946.1938,710
6/29/20165.755.995.695.9740,357
6/28/20165.765.835.675.7157,820
6/27/20165.795.805.635.7346,800
6/24/20165.946.005.545.91286,469
6/23/20166.196.256.096.2442,430
6/22/20166.216.396.056.0940,509
6/21/20166.376.376.146.2439,283
6/20/20166.386.526.316.3657,351
6/17/20166.346.406.076.36153,497
6/16/20166.136.356.066.3246,484
6/15/20166.226.306.196.2250,140
6/14/20166.216.246.076.2229,466
6/13/20166.126.396.126.2446,822
6/10/20166.146.226.026.1739,570
6/9/20166.256.296.126.2459,762
6/8/20166.056.355.916.3259,962
6/7/20166.016.096.006.0012,799
6/6/20166.006.115.816.0153,136
6/3/20165.875.985.805.9732,905
6/2/20165.805.915.755.9143,250
6/1/20165.545.845.545.8068,019
5/31/20165.555.675.485.5561,635
5/27/20165.565.605.505.5557,072
5/26/20165.475.715.475.5636,415
5/25/20165.555.555.405.5035,649
5/24/20165.325.585.275.5239,075
5/23/20165.305.325.245.2721,583
5/20/20165.205.355.205.2646,666
5/19/20165.195.245.125.1779,978
5/18/20165.145.255.115.1938,926
5/17/20165.225.255.125.19105,821
5/16/20165.175.354.935.2543,424
5/13/20164.745.314.745.1672,943
5/12/20165.315.324.915.0177,254
5/11/20165.145.334.985.2870,038
5/10/20165.075.264.855.1966,149
5/9/20165.235.395.055.0947,429
5/6/20164.705.244.705.18120,690
5/5/20164.634.814.584.7551,154
5/4/20164.804.894.604.6466,390
5/3/20164.874.914.754.8372,808
5/2/20165.105.134.824.95132,466
4/29/20165.115.205.025.1058,344
4/28/20165.025.274.855.1668,686
4/27/20164.935.064.895.0450,141
4/26/20164.895.004.894.9843,421
4/25/20165.045.044.914.9143,171
4/22/20164.865.094.845.02170,404
4/21/20164.674.884.584.8374,370
4/20/20164.494.734.494.6573,243
4/19/20164.614.614.454.5144,833
4/18/20164.474.644.444.6169,428
4/15/20164.534.604.494.5125,980
4/14/20164.524.634.454.5654,804
4/13/20164.374.574.324.5472,994
4/12/20164.274.344.194.3236,209
4/11/20164.254.334.214.3046,965
4/8/20164.294.324.184.2153,442
4/7/20164.324.404.234.2546,672
4/6/20164.284.404.234.3988,865
4/5/20164.224.364.224.2965,937
4/4/20164.284.324.154.2950,003
4/1/20164.274.354.124.2480,234
3/31/20164.464.594.294.3081,548
3/30/20164.334.494.334.4494,906
3/29/20164.254.404.184.3193,564
3/28/20164.174.264.144.24128,461
3/24/20164.194.244.154.18104,472
3/23/20164.324.324.134.20157,342
3/22/20164.324.354.214.32294,582
3/21/20164.384.454.324.3699,102
3/18/20164.364.424.294.41735,009
3/17/20164.264.394.254.37385,771
3/16/20164.594.674.234.31337,676
3/15/20165.415.414.644.66322,943
3/14/20165.435.535.325.4630,848
3/11/20165.365.515.355.43107,451
3/10/20165.255.395.225.2968,625
3/9/20165.285.375.165.2050,707
3/8/20165.395.535.275.3071,392
3/7/20165.465.575.345.4464,505
3/4/20165.405.605.375.4648,666
3/3/20165.465.565.385.4643,179
3/2/20165.455.735.305.48113,213
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center