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 (%)
Oct 31, 2016 0.3882 0.3882 0.3800 0.3880 2,281 +0.00(+0.00%)
Oct 28, 2016 0.3880 0.3900 0.3880 0.3880 1,226 -0.00(-0.51%)
Oct 27, 2016 0.3800 0.3900 0.3730 0.3900 2,413 +0.02(+4.73%)
Oct 26, 2016 0.3500 0.3800 0.3400 0.3724 45,654 +0.02(+6.40%)
Oct 25, 2016 0.3497 0.3500 0.3303 0.3500 2,280 +0.00(+1.01%)
Oct 24, 2016 0.3500 0.3500 0.3300 0.3465 3,828 -0.00(-1.00%)
Oct 21, 2016 0.3314 0.3500 0.3314 0.3500 18,194 +0.01(+3.83%)
Oct 20, 2016 0.3299 0.3380 0.3299 0.3371 1,605 +0.01(+2.37%)
Oct 19, 2016 0.2900 0.3319 0.2900 0.3293 10,999 +0.02(+6.23%)
Oct 18, 2016 0.2981 0.3100 0.2981 0.3100 1,020 +0.00(+1.27%)
Oct 17, 2016 0.2922 0.3123 0.2922 0.3061 5,005 -0.00(-1.26%)
Oct 14, 2016 0.3043 0.3150 0.2843 0.3100 1,658 -0.00(-0.74%)
Oct 13, 2016 0.3186 0.3186 0.3123 0.3123 735 +0.01(+2.90%)
Oct 12, 2016 0.2980 0.3035 0.2980 0.3035 906 +0.01(+4.66%)
Oct 11, 2016 0.3020 0.3020 0.2601 0.2900 1,438 -0.01(-3.33%)
Oct 10, 2016 0.3198 0.3198 0.2939 0.3000 2,874 -0.01(-3.23%)
Oct 07, 2016 0.2804 0.3100 0.2804 0.3100 5,228 +0.03(+10.71%)
Oct 06, 2016 0.2800 0.2927 0.2127 0.2800 49,892 +0.00(+0.00%)
Oct 05, 2016 0.2800 0.2846 0.2800 0.2800 13,480 +0.00(+0.00%)
Oct 04, 2016 0.2800 0.2800 0.2800 0.2800 440 +0.00(+0.00%)
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.