Guidance Software Inc $8.05

down -0.15


24/7/2014 01:30 PM  |  NASDAQ : GUID  
Industries : Computer Software & Services / Application Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GUID historical data

Date Open High Low Close Volume
7/23/20148.308.308.178.2033,370
7/22/20148.358.358.258.3015,928
7/21/20148.378.418.228.2637,132
7/18/20148.408.558.318.3857,565
7/17/20148.578.688.358.3748,482
7/16/20148.678.778.588.6631,659
7/15/20148.948.978.558.6064,603
7/14/20149.099.198.928.9825,277
7/11/20149.119.208.979.0721,506
7/10/20148.989.288.969.1569,492
7/9/20149.239.279.199.2056,504
7/8/20149.629.709.169.2264,585
7/7/20149.709.759.649.6648,606
7/3/20149.849.849.709.7724,593
7/2/20149.9310.099.579.7765,532
7/1/20149.2010.009.209.9999,927
6/30/20149.179.329.019.12116,070
6/27/20149.079.319.079.2492,278
6/26/20149.249.279.099.1549,649
6/25/20149.289.349.209.2746,616
6/24/20149.609.609.359.3626,822
6/23/20149.659.729.519.6617,730
6/20/20149.619.789.509.7283,357
6/19/20149.559.589.529.5512,013
6/18/20149.659.759.199.5456,665
6/17/20149.439.759.369.6632,791
6/16/20149.539.559.309.4025,955
6/13/20149.539.679.479.5617,334
6/12/20149.609.669.379.4821,466
6/11/20149.699.759.569.6714,341
6/10/20149.839.839.559.7440,429
6/9/20149.779.909.279.8823,540
6/6/20149.709.909.629.8647,849
6/5/20149.119.689.099.6631,208
6/4/20149.179.179.059.1231,932
6/3/20149.369.459.089.2221,250
6/2/20149.569.649.309.4332,104
5/30/20149.809.809.519.6040,727
5/29/20149.589.759.419.7515,997
5/28/20149.709.729.479.5819,900
5/27/20149.489.789.449.7555,881
5/23/20149.409.659.349.4747,608
5/22/20149.209.469.199.3724,677
5/21/20149.349.469.159.2240,601
5/20/20149.739.809.379.3969,279
5/19/20149.809.979.759.80161,718
5/16/20149.809.989.569.8083,847
5/15/20148.5010.018.409.88400,831
5/14/20148.688.698.508.55115,651
5/13/20148.718.838.608.6689,752
5/12/20148.878.988.698.7687,155
5/9/20148.588.978.588.9144,014
5/8/20148.658.908.658.6541,413
5/7/20148.378.818.128.6360,143
5/6/20148.828.958.578.6570,976
5/5/20148.908.988.758.9071,334
5/2/20148.959.068.898.9851,507
5/1/20149.169.208.808.9668,512
4/30/20149.129.468.999.2187,264
4/29/20149.149.419.079.1337,407
4/28/20149.019.118.889.0654,831
4/25/20149.179.228.909.0281,937
4/24/20149.309.309.179.1846,349
4/23/20149.239.319.129.21103,256
4/22/20149.399.449.269.2950,435
4/21/20149.289.399.179.3529,804
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
Trading Center