$5.52 -0.12 (%) Guidance Software Inc - NASDAQ

Mar. 6, 2015 | 12:32 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GUID historical data

Date Open High Low Close Volume
3/5/20155.665.715.425.6478,854
3/4/20155.795.815.605.6453,864
3/3/20155.855.855.705.8374,276
3/2/20155.905.945.695.85254,039
2/27/20155.996.065.825.8732,951
2/26/20155.966.185.895.9866,794
2/25/20156.006.135.755.9956,186
2/24/20155.806.065.806.0236,568
2/23/20155.955.955.715.77272,412
2/20/20156.016.035.925.9981,624
2/19/20156.136.165.955.9970,916
2/18/20156.406.406.086.16171,283
2/17/20156.286.446.266.4188,096
2/13/20156.146.606.106.28140,638
2/12/20155.966.205.966.1045,840
2/11/20156.046.205.996.0049,335
2/10/20156.176.175.896.04136,044
2/9/20156.136.326.056.0954,546
2/6/20156.476.596.066.1272,849
2/5/20156.376.806.376.50132,687
2/4/20156.336.456.306.3376,276
2/3/20156.426.486.306.3764,747
2/2/20156.546.556.256.3667,744
1/30/20156.866.946.466.56128,896
1/29/20156.566.946.506.9437,324
1/28/20156.766.916.506.5255,343
1/27/20156.676.766.576.7032,122
1/26/20156.836.836.616.6473,022
1/23/20156.907.006.786.8526,998
1/22/20156.907.006.806.8966,222
1/21/20157.027.096.856.8625,891
1/20/20157.187.226.877.0574,811
1/16/20156.597.216.597.16137,904
1/15/20157.057.056.596.6267,975
1/14/20157.127.176.937.0624,756
1/13/20157.087.426.927.2346,731
1/12/20156.957.106.797.0154,726
1/9/20156.947.026.757.0061,186
1/8/20156.857.056.706.97115,983
1/7/20156.776.856.686.7931,819
1/6/20156.866.866.496.7575,111
1/5/20156.977.066.806.8574,212
1/2/20157.507.506.997.0178,748
12/31/20146.957.266.957.2572,080
12/30/20146.787.046.756.9765,188
12/29/20146.776.786.656.7566,610
12/26/20147.057.056.766.7938,955
12/24/20146.817.096.807.0039,066
12/23/20146.586.876.476.7986,397
12/22/20146.276.576.276.52109,434
12/19/20146.246.326.206.29212,684
12/18/20146.396.586.186.26162,644
12/17/20146.066.376.046.36113,966
12/16/20145.906.105.906.0772,508
12/15/20146.136.185.825.9458,305
12/12/20146.056.245.956.0937,770
12/11/20146.276.456.096.1574,104
12/10/20146.186.266.066.20136,822
12/9/20145.806.255.806.2381,357
12/8/20145.935.975.845.8978,526
12/5/20145.806.005.805.9765,006
12/4/20146.016.045.775.7946,434
12/3/20145.836.115.796.0376,926
12/2/20145.705.905.505.8556,459
12/1/20145.835.885.675.6885,592
11/28/20145.906.035.775.8376,264
11/26/20145.866.035.715.8670,518
11/25/20146.096.145.835.88145,109
11/24/20145.786.165.756.05209,180
11/21/20145.715.835.695.81213,315
11/20/20145.555.685.515.6174,941
11/19/20145.595.655.465.61120,099
11/18/20145.605.695.565.6057,684
11/17/20145.625.785.605.6255,090
11/14/20145.675.765.345.64159,392
11/13/20145.765.855.665.6735,449
11/12/20145.605.815.605.7687,445
11/11/20145.615.755.585.6669,571
11/10/20145.595.855.505.77252,432
11/7/20145.516.185.336.03768,578
11/6/20146.616.756.456.6864,233
11/5/20146.666.746.566.6733,424
11/4/20146.566.676.566.6047,833
11/3/20146.706.736.556.6333,602
10/31/20146.756.756.486.7378,129
10/30/20146.556.656.466.6460,110
10/29/20146.636.636.576.6138,794
10/28/20146.536.756.536.6668,597
10/27/20146.756.756.456.5463,974
10/24/20146.776.826.726.7915,905
10/23/20146.616.866.586.7522,712
10/22/20146.646.756.506.5631,844
10/21/20146.536.646.506.6329,236
10/20/20146.456.576.426.5348,972
10/17/20146.546.636.466.4725,815
10/16/20146.206.466.056.4384,089
10/15/20146.396.436.226.3259,474
10/14/20146.436.706.426.4534,725
10/13/20146.236.406.236.3550,964
10/10/20146.216.466.106.2636,441
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center