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 30, 2015 0.5900 0.5900 0.5606 0.5900 14,241 +0.01(+1.72%)
Oct 29, 2015 0.5701 0.5890 0.5701 0.5800 10,409 +0.04(+7.41%)
Oct 28, 2015 0.5699 0.5699 0.5200 0.5400 18,713 +0.00(+0.00%)
Oct 27, 2015 0.5700 0.5700 0.5400 0.5400 4,139 +0.00(+0.63%)
Oct 26, 2015 0.5000 0.5366 0.5000 0.5366 19,056 +0.04(+7.32%)
Oct 23, 2015 0.4700 0.5800 0.4700 0.5000 66,944 -0.06(-10.71%)
Oct 21, 2015 0.5800 0.5600 0.5600 0.5600 55,700 -0.02(-3.45%)
Oct 20, 2015 0.5500 0.5800 0.5200 0.5800 12,221 +0.06(+11.97%)
Oct 19, 2015 0.5000 0.5300 0.4950 0.5180 85,012 +0.02(+3.60%)
Oct 16, 2015 0.5000 0.5200 0.4501 0.5000 150,892 -0.00(-0.64%)
Oct 15, 2015 0.5099 0.5200 0.4951 0.5032 48,296 -0.01(-2.86%)
Oct 14, 2015 0.5266 0.5266 0.5100 0.5180 25,558 -0.00(-0.38%)
Oct 13, 2015 0.5300 0.5395 0.5100 0.5200 84,931 -0.01(-1.89%)
Oct 12, 2015 0.5300 0.5300 0.5300 0.5300 116 -0.03(-5.36%)
Oct 09, 2015 0.5199 0.5600 0.4900 0.5600 125,339 +0.04(+6.67%)
Oct 08, 2015 0.5200 0.5500 0.5126 0.5250 44,567 +0.01(+0.96%)
Oct 07, 2015 0.5500 0.5870 0.5200 0.5200 75,324 -0.07(-11.61%)
Oct 06, 2015 0.5697 0.5900 0.5420 0.5883 55,991 -0.00(-0.29%)
Oct 05, 2015 0.5700 0.5900 0.5670 0.5900 4,251 +0.00(+0.00%)
Oct 02, 2015 0.5900 0.5900 0.4655 0.5900 30,946 +0.01(+1.44%)
Oct 01, 2015 0.5790 0.5900 0.5790 0.5816 1,632 +0.00(+0.45%)
Sep 30, 2015 0.5790 0.5900 0.5790 0.5790 1,331 -0.00(-0.17%)
Sep 29, 2015 0.5850 0.5850 0.5600 0.5800 11,152 -0.01(-1.69%)
Sep 28, 2015 0.6199 0.6200 0.5540 0.5900 31,677 -0.04(-6.05%)
Sep 25, 2015 0.6197 0.6300 0.5300 0.6280 13,470 +0.05(+8.28%)
Sep 24, 2015 0.5900 0.6000 0.5800 0.5800 11,697 -0.02(-3.33%)
Sep 23, 2015 0.5702 0.6000 0.5702 0.6000 11,990 +0.01(+1.69%)
Sep 22, 2015 0.6000 0.6000 0.5600 0.5900 19,758 -0.02(-3.28%)
Sep 21, 2015 0.6600 0.6900 0.5800 0.6100 90,164 -0.37(-37.76%)
Sep 18, 2015 0.5600 0.9800 0.5500 0.9800 552,500 +0.44(+81.48%)
Sep 17, 2015 0.5900 0.5900 0.5400 0.5400 900 -0.05(-8.16%)
Sep 16, 2015 0.6140 0.6180 0.5400 0.5880 24,775 +0.00(+0.17%)
Sep 15, 2015 0.5900 0.6206 0.5800 0.5870 11,780 +0.03(+4.82%)
Sep 14, 2015 0.6400 0.6400 0.5600 0.5600 6,006 -0.04(-6.67%)
Sep 11, 2015 0.5540 0.6100 0.5540 0.6000 8,200 +0.02(+3.45%)
Sep 10, 2015 0.6000 0.6260 0.5600 0.5800 16,102 -0.01(-2.24%)
Sep 09, 2015 0.5800 0.6100 0.5500 0.5933 7,697 +0.00(+0.56%)
Sep 08, 2015 0.5700 0.5902 0.5600 0.5900 5,200 +0.01(+1.72%)
Sep 04, 2015 0.5900 0.5800 0.5800 0.5800 5,200 -0.02(-3.33%)
Sep 03, 2015 0.6148 0.6262 0.5700 0.6000 9,439 +0.04(+7.14%)
Sep 02, 2015 0.6400 0.6400 0.5600 0.5600 5,128 -0.04(-6.67%)
Sep 01, 2015 0.5800 0.6200 0.5600 0.6000 13,260 +0.01(+1.69%)
Aug 31, 2015 0.5500 0.6100 0.5480 0.5900 10,972 +0.02(+3.96%)
Aug 28, 2015 0.5800 0.6321 0.5500 0.5675 36,271 -0.02(-3.81%)
Aug 27, 2015 0.6000 0.6200 0.5300 0.5900 22,652 +0.01(+1.72%)
Aug 26, 2015 0.6500 0.6500 0.5800 0.5800 11,602 -0.07(-10.77%)
Aug 25, 2015 0.6800 0.6800 0.6500 0.6500 684 -0.04(-5.80%)
Aug 24, 2015 0.7010 0.7010 0.6900 0.6900 531 -0.05(-6.76%)
Aug 21, 2015 0.7000 0.7400 0.5543 0.7400 23,377 +0.04(+5.71%)
Aug 20, 2015 0.6902 0.7100 0.5950 0.7000 19,755 +0.00(+0.00%)
Aug 19, 2015 0.6900 0.7000 0.6600 0.7000 1,205 +0.05(+7.69%)
Aug 18, 2015 0.7000 0.7000 0.6500 0.6500 6,201 -0.04(-5.80%)
Aug 17, 2015 0.7008 0.7100 0.6700 0.6900 2,416 -0.01(-1.43%)
Aug 14, 2015 0.7000 0.7100 0.6100 0.7000 20,741 -0.01(-1.41%)
Aug 13, 2015 0.7030 0.7100 0.7030 0.7100 1,567 +0.00(+0.00%)
Aug 12, 2015 0.7000 0.7100 0.6800 0.7100 9,190 +0.00(+0.00%)
Aug 11, 2015 0.7300 0.7300 0.7000 0.7100 5,706 -0.05(-6.58%)
Aug 10, 2015 0.7800 0.7800 0.7600 0.7600 479 +0.03(+4.11%)
Aug 07, 2015 0.7600 0.7600 0.7300 0.7300 1,383 -0.04(-5.19%)
Aug 06, 2015 0.7900 0.8000 0.7700 0.7700 1,760 -0.01(-1.28%)
Aug 05, 2015 0.7777 0.7800 0.7777 0.7800 1,104 +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.