Guidance Software Inc $6.66

down -0.21


19/9/2014 04:00 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
9/18/20146.956.956.856.8753,334
9/17/20147.087.206.906.9235,575
9/16/20147.097.236.957.1034,371
9/12/20147.567.637.377.4033,091
9/11/20147.457.587.377.5622,131
9/10/20147.637.637.447.5131,787
9/9/20147.687.937.617.6222,845
9/8/20147.717.967.717.8419,634
9/5/20147.517.867.517.8067,680
9/4/20147.607.687.517.5518,778
9/3/20147.547.607.427.4738,788
9/2/20147.887.887.367.5437,403
8/29/20147.677.917.657.8327,440
8/28/20147.597.827.397.6981,553
8/27/20147.617.787.607.6548,910
8/26/20147.727.787.597.6642,021
8/25/20147.507.817.487.7419,778
8/22/20147.437.697.407.4216,483
8/21/20147.357.417.347.4112,734
8/20/20147.377.397.307.3538,829
8/19/20147.357.387.307.3631,907
8/18/20146.977.346.957.3343,465
8/15/20147.577.576.866.89114,213
8/14/20147.527.587.427.4716,789
8/13/20147.537.567.497.5624,231
8/12/20147.657.737.477.5325,112
8/11/20147.617.787.507.6835,035
8/8/20147.038.217.007.6662,361
8/7/20147.927.937.547.6244,886
8/6/20147.748.027.747.9424,025
8/5/20147.697.827.617.7628,229
8/4/20147.637.887.617.7343,185
8/1/20147.777.877.517.6465,834
7/31/20147.707.807.447.7468,356
7/30/20147.857.887.707.7939,638
7/29/20147.797.947.757.7731,793
7/28/20147.867.937.667.80118,076
7/25/20148.018.117.857.8885,543
7/24/20148.238.238.018.0922,213
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
Trading Center