Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glowpoint Inc (NY: GLOW )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 1.030 1.050 1.030 1.050 6,500 +0.02(+1.93%)
Jan 29, 2015 1.090 1.090 1.030 1.030 6,102 -0.02(-1.69%)
Jan 26, 2015 1.030 1.080 1.030 1.048 50 +0.03(+2.73%)
Jan 23, 2015 1.030 1.030 0.9999 1.020 6,775 -0.02(-1.92%)
Jan 22, 2015 1.030 1.052 1.010 1.040 14,575 +0.04(+4.00%)
Jan 21, 2015 1.030 1.070 0.9600 1.000 21,417 -0.05(-4.76%)
Jan 20, 2015 1.060 1.060 1.030 1.050 17,025 -0.01(-0.94%)
Jan 16, 2015 1.030 1.080 1.000 1.060 11,890 +0.02(+2.00%)
Jan 15, 2015 1.070 1.070 1.030 1.039 2,745 +0.01(+0.88%)
Jan 14, 2015 1.090 1.090 1.030 1.030 22,586 +0.00(+0.01%)
Jan 13, 2015 1.040 1.090 1.010 1.030 39,678 +0.00(+0.00%)
Jan 12, 2015 1.080 1.080 0.9900 1.030 1,902 -0.02(-1.90%)
Jan 09, 2015 1.100 1.100 1.030 1.050 22,704 +0.03(+2.94%)
Jan 08, 2015 1.080 1.120 1.020 1.020 14,000 -0.08(-7.27%)
Jan 07, 2015 1.010 1.120 0.9999 1.100 52,156 +0.07(+6.80%)
Jan 06, 2015 0.9800 1.056 0.9800 1.030 39,023 -0.01(-0.95%)
Jan 05, 2015 1.070 1.090 1.020 1.040 5,525 -0.05(-4.60%)
Jan 02, 2015 1.040 1.090 1.030 1.090 14,175 -0.01(-0.91%)
Dec 31, 2014 1.110 1.100 1.100 1.100 36,800 +0.00(+0.00%)
Dec 30, 2014 1.050 1.105 1.040 1.100 25,568 +0.01(+0.91%)
Dec 29, 2014 1.110 1.140 1.080 1.090 9,027 +0.01(+0.94%)
Dec 26, 2014 1.100 1.100 1.053 1.080 6,145 -0.02(-1.81%)
Dec 24, 2014 1.120 1.100 1.100 1.100 21,900 -0.00(-0.01%)
Dec 23, 2014 1.060 1.130 1.060 1.100 16,922 +0.02(+1.85%)
Dec 22, 2014 1.150 1.150 1.060 1.080 36,611 -0.01(-0.92%)
Dec 19, 2014 1.170 1.175 1.090 1.090 9,780 -0.07(-6.03%)
Dec 18, 2014 1.170 1.190 1.150 1.160 11,160 +0.01(+0.87%)
Dec 17, 2014 1.140 1.180 1.101 1.150 29,838 -0.01(-0.86%)
Dec 16, 2014 1.170 1.200 1.160 1.160 5,257 -0.01(-0.85%)
Dec 15, 2014 1.170 1.190 1.060 1.170 30,937 -0.03(-2.50%)
Dec 12, 2014 1.171 1.200 1.171 1.200 869 +0.02(+2.11%)
Dec 11, 2014 1.200 1.200 1.150 1.175 10,443 +0.01(+0.44%)
Dec 10, 2014 1.180 1.185 1.160 1.170 16,900 -0.02(-1.68%)
Dec 09, 2014 1.199 1.210 1.180 1.190 7,972 -0.01(-0.83%)
Dec 08, 2014 1.200 1.200 1.160 1.200 3,511 -0.04(-3.35%)
Dec 05, 2014 1.250 1.250 1.240 1.242 700 -0.01(-0.67%)
Dec 04, 2014 1.270 1.270 1.250 1.250 1,475 -0.03(-2.34%)
Dec 03, 2014 1.190 1.280 1.050 1.280 10,521 +0.12(+10.34%)
Dec 02, 2014 1.190 1.248 1.160 1.160 3,740 -0.08(-6.44%)
Dec 01, 2014 1.250 1.250 1.160 1.240 7,297 -0.02(-1.59%)
Nov 28, 2014 1.180 1.300 1.180 1.260 8,548 +0.03(+2.44%)
Nov 26, 2014 1.230 1.230 1.230 1.230 4,300 +0.03(+2.50%)
Nov 25, 2014 1.200 1.280 1.180 1.200 12,440 -0.04(-3.23%)
Nov 24, 2014 1.270 1.280 1.210 1.240 8,400 +0.00(+0.00%)
Nov 21, 2014 1.250 1.250 1.240 1.240 800 -0.04(-3.13%)
Nov 20, 2014 1.290 1.330 1.250 1.280 34,149 -0.02(-1.66%)
Nov 19, 2014 1.330 1.330 1.300 1.302 2,300 -0.02(-1.39%)
Nov 18, 2014 1.230 1.370 1.202 1.320 158,290 +0.07(+5.60%)
Nov 17, 2014 1.240 1.260 1.160 1.250 68,721 -0.01(-0.79%)
Nov 14, 2014 1.242 1.280 1.213 1.260 28,944 +0.01(+0.80%)
Nov 13, 2014 1.250 1.250 1.240 1.250 700 -0.01(-0.79%)
Nov 12, 2014 1.220 1.260 1.210 1.260 25,327 +0.01(+0.80%)
Nov 11, 2014 1.240 1.250 1.220 1.250 5,096 -0.01(-0.79%)
Nov 10, 2014 1.210 1.280 1.170 1.260 9,701 +0.01(+0.80%)
Nov 07, 2014 1.290 1.305 1.240 1.250 13,422 -0.01(-0.79%)
Nov 06, 2014 1.250 1.320 1.200 1.260 32,175 +0.07(+5.88%)
Nov 05, 2014 1.128 1.210 1.070 1.190 42,121 +0.05(+4.39%)
Nov 04, 2014 1.088 1.200 1.073 1.140 7,504 -0.01(-0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.