Guidance Software Inc $9.30

down -0.14


17/4/2014 08:10 PM  |  NASDAQ : GUID  
Industries : Computer Software & Services / Application Software
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GUID historical data

Date Open High Low Close Volume
4/17/20149.429.519.209.3066,852
4/16/20149.579.679.399.4450,302
4/15/20149.589.629.209.4832,176
4/14/20149.749.779.579.5763,728
4/11/201410.0710.249.679.6941,453
4/10/201410.5810.5810.1810.2057,146
4/9/201410.5710.6510.4610.6025,196
4/8/201410.3610.6410.2310.5243,431
4/7/201410.5710.5710.2410.4042,757
4/4/201410.9010.9010.5210.6480,950
4/3/201410.9711.0910.8210.8734,256
4/2/201411.0011.0310.8810.9933,026
4/1/201411.0511.2510.9911.0334,976
3/31/201411.0111.1711.0011.06129,992
3/28/201410.8611.0110.8511.0168,868
3/27/201410.9511.0310.8210.8851,732
3/26/201411.3111.3110.9310.9541,734
3/25/201411.2511.3611.1511.2527,134
3/24/201411.5411.5411.0711.1957,170
3/21/201411.0711.5411.0711.4898,269
3/20/201410.7511.1110.7511.0464,234
3/19/201410.7010.8310.7010.7972,438
3/18/201410.6010.7610.5810.7190,874
3/17/201410.5410.6510.4610.5824,477
3/14/201410.5010.6210.3910.5132,698
3/13/201410.6910.7110.5010.5639,727
3/12/201410.7010.7610.5110.7164,217
3/11/201410.9811.0610.6310.7524,238
3/10/201411.0511.0610.8110.9346,696
3/7/201411.2311.2810.9311.1021,346
3/6/201411.1911.2611.0811.1337,250
3/5/201411.1711.2911.0511.2077,478
3/4/201410.9311.4010.9311.16134,720
3/3/201410.8611.0310.6810.8053,492
2/28/201410.7111.3010.5310.91233,211
2/27/201410.7010.8310.6610.7544,749
2/26/201410.7210.8710.7110.7641,615
2/25/201410.7710.8810.5910.6761,389
2/24/201410.8410.9010.5910.7370,942
2/21/201411.0911.3110.7810.8768,925
2/20/201410.7011.0510.6711.0278,416
2/19/201410.7010.9910.6110.6861,893
2/18/201410.6810.8710.5910.7074,045
2/14/201410.4510.7810.4510.58109,443
2/13/201410.3210.7010.2710.4470,308
2/12/20149.7310.489.7310.3586,971
2/11/20149.659.929.389.83153,624
2/10/20149.469.718.929.6769,691
2/7/20149.669.669.409.4745,243
2/6/201410.1810.289.589.67109,088
2/5/201410.5410.6610.1310.1888,934
2/4/201410.5610.6910.4910.65141,542
2/3/201410.7110.9310.4710.56111,041
1/31/201410.7410.9310.5210.7980,212
1/30/201410.1011.1510.0610.98258,478
1/29/20149.9110.109.8510.0479,361
1/28/201410.1110.249.909.9899,669
1/27/201410.3310.499.9510.1484,688
1/24/201410.3910.4510.2910.4134,599
1/23/201410.4010.4910.3510.4520,793
1/22/201410.4210.5010.2410.4737,188
1/21/201410.5010.5010.2710.4547,834
1/17/201410.4710.5010.3010.4186,339
1/16/201410.3010.5010.2910.4562,303
1/15/201410.0510.5010.0410.4159,759
1/14/201410.0910.099.9510.0665,261
1/13/201410.2510.309.7110.09414,796
1/10/20149.7510.409.6510.33140,021
1/9/201410.2510.5010.2410.4272,640
1/8/201410.2110.4010.1910.2555,745
1/7/20149.8510.209.8310.0168,303
1/6/201410.0210.259.809.86120,710
1/3/201410.0510.4810.0510.1965,531
1/2/201410.0210.159.8510.0134,674
12/31/20139.9610.179.9110.1058,762
12/30/20139.9610.069.859.99105,425
12/27/20139.9510.009.889.9663,318
12/26/20139.8910.039.799.9039,225
12/24/20139.779.909.709.8138,926
12/23/20139.459.789.399.7687,163
12/20/20139.189.489.149.41131,572
12/19/20139.249.259.109.1433,477
12/18/20139.119.259.119.2241,142
12/17/20139.029.088.929.0625,675
12/16/20138.729.108.709.0640,979
12/13/20138.838.838.688.7128,557
12/12/20138.808.828.778.7951,507
12/11/20138.488.888.488.8443,423
12/10/20138.658.748.448.5043,884
12/9/20138.698.728.568.6539,209
12/6/20138.688.758.628.7116,889
12/5/20138.778.788.558.6021,591
12/4/20138.968.978.638.7428,760
12/3/20138.949.068.929.0439,746
12/2/20139.299.318.928.9523,856
11/29/20139.279.279.189.2518,614
11/27/20139.049.269.009.2234,878
11/26/20139.099.129.029.0729,953
11/25/20139.049.088.929.0641,136
11/22/20138.799.088.799.0734,812
Trading Center