$3.49 -0.16 (%) Guidance Software Inc - NASDAQ

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GUID historical data

Date Open High Low Close Volume
2/8/20163.573.623.393.49121,922
2/5/20164.134.133.573.65227,347
2/4/20164.144.264.114.1657,488
2/3/20164.324.394.064.16142,809
2/2/20164.444.494.134.2758,741
2/1/20164.764.834.454.5082,383
1/29/20164.564.824.564.8073,907
1/28/20164.624.684.504.5229,431
1/27/20164.645.084.554.5645,055
1/26/20164.654.784.574.6894,861
1/25/20164.714.794.654.6558,676
1/22/20164.905.004.724.7586,918
1/21/20164.825.184.734.8480,252
1/20/20164.925.004.654.73156,880
1/19/20165.395.434.985.01108,568
1/15/20165.305.495.135.3098,625
1/14/20165.345.595.275.4943,387
1/13/20165.445.675.275.3280,825
1/12/20165.455.565.305.42126,619
1/11/20165.425.655.275.4064,855
1/8/20165.405.595.305.38100,196
1/7/20165.615.675.375.4071,501
1/6/20165.645.775.645.7653,670
1/5/20165.725.795.655.7671,918
1/4/20165.855.895.685.7170,966
12/31/20155.916.065.796.0281,955
12/30/20156.026.045.935.9541,144
12/29/20156.006.045.926.0438,355
12/28/20155.916.005.825.9658,735
12/24/20155.915.995.875.9814,144
12/23/20155.895.955.855.8992,291
12/22/20155.495.685.425.66101,432
12/21/20155.355.505.285.4884,021
12/18/20154.905.714.705.501,158,465
12/17/20155.125.264.824.93305,010
12/16/20155.325.445.125.21208,741
12/15/20155.465.545.315.3451,992
12/14/20155.405.495.305.4061,368
12/11/20155.425.505.395.4155,143
12/10/20155.585.705.515.5466,465
12/9/20155.775.805.515.5659,791
12/8/20155.835.935.755.8038,204
12/7/20155.995.995.865.8949,928
12/4/20155.996.075.956.0422,599
12/3/20156.096.185.906.0071,112
12/2/20156.156.216.006.0630,704
12/1/20156.136.185.976.1632,380
11/30/20156.196.236.056.1047,777
11/27/20156.126.206.036.1916,148
11/25/20156.006.155.966.1420,823
11/24/20155.776.105.726.0163,009
11/23/20155.685.875.685.8017,467
11/20/20155.695.865.035.7240,889
11/19/20155.735.775.515.6544,823
11/18/20155.515.755.435.7338,957
11/17/20155.495.555.375.4643,153
11/16/20155.405.495.395.4641,877
11/13/20155.465.595.435.4437,624
11/12/20155.495.615.405.5181,050
11/11/20155.655.705.555.5969,195
11/10/20155.765.865.635.6869,770
11/9/20155.875.875.615.8078,566
11/6/20155.545.905.535.90104,590
11/5/20155.775.855.225.60413,299
11/4/20156.506.756.506.75108,972
11/3/20156.306.866.056.54210,376
11/2/20155.625.845.615.73106,578
10/30/20155.905.955.635.64140,533
10/29/20156.226.335.875.9567,231
10/28/20155.826.315.706.2791,742
10/27/20155.905.995.715.8174,575
10/26/20156.096.355.875.9565,989
10/23/20156.266.265.906.1474,422
10/22/20156.006.315.936.1627,365
10/21/20156.146.145.905.9852,191
10/20/20156.166.355.976.1348,730
10/19/20156.366.416.176.3758,414
10/16/20156.586.586.296.4225,455
10/15/20156.076.566.006.5556,394
10/14/20156.246.365.966.0365,457
10/13/20156.616.726.246.3026,701
10/12/20156.586.796.496.6666,889
10/9/20156.576.616.056.5513,437
10/8/20156.446.636.326.5353,293
10/7/20156.056.466.016.4554,123
10/6/20156.106.215.946.0341,273
10/5/20156.056.445.986.0561,941
10/2/20155.786.165.775.9781,345
10/1/20156.016.025.695.8588,965
9/30/20155.896.065.876.0288,697
9/29/20156.016.085.645.8097,699
9/28/20156.266.275.976.0370,295
9/25/20156.786.786.266.3170,501
9/24/20156.896.896.576.7066,932
9/23/20157.207.206.966.9859,627
9/22/20157.207.307.087.2645,524
9/21/20157.497.527.167.3167,929
9/18/20157.407.497.257.42149,811
9/17/20157.427.687.407.5448,624
9/16/20157.367.577.277.4467,422
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center