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 (%)
Dec 31, 2012 1.990 1.990 1.990 1.990 9,175 -0.02(-1.00%)
Dec 28, 2012 1.990 2.020 1.970 2.010 10,938 +0.01(+0.50%)
Dec 27, 2012 1.980 2.000 1.960 2.000 1,876 -0.02(-0.85%)
Dec 26, 2012 1.890 2.017 1.890 2.017 2,674 +0.13(+6.73%)
Dec 24, 2012 1.870 1.890 1.840 1.890 2,449 +0.05(+2.72%)
Dec 21, 2012 1.930 1.960 1.840 1.840 42,865 -0.12(-6.12%)
Dec 20, 2012 1.940 1.985 1.920 1.960 53,725 +0.01(+0.51%)
Dec 19, 2012 2.030 2.030 1.950 1.950 3,900 -0.08(-3.94%)
Dec 18, 2012 1.930 2.030 1.920 2.030 6,250 +0.06(+3.05%)
Dec 17, 2012 1.990 1.990 1.950 1.970 1,950 +0.01(+0.51%)
Dec 14, 2012 1.950 1.990 1.950 1.960 2,906 +0.02(+1.03%)
Dec 13, 2012 1.970 1.970 1.940 1.940 2,908 -0.02(-1.02%)
Dec 12, 2012 1.921 1.960 1.921 1.960 3,650 +0.01(+0.51%)
Dec 11, 2012 1.960 1.960 1.940 1.950 798 +0.01(+0.52%)
Dec 10, 2012 1.970 1.990 1.850 1.940 9,000 -0.02(-1.02%)
Dec 07, 2012 1.830 1.970 1.700 1.960 67,165 +0.10(+5.38%)
Dec 06, 2012 1.820 1.860 1.780 1.860 50,040 +0.07(+3.91%)
Dec 05, 2012 2.000 2.009 1.790 1.790 36,194 -0.17(-8.67%)
Dec 04, 2012 1.960 2.050 1.960 1.960 7,700 -0.01(-0.51%)
Nov 30, 2012 1.980 2.000 1.960 1.970 40,567 -0.09(-4.36%)
Nov 29, 2012 2.024 2.060 1.870 2.060 8,514 +0.06(+2.99%)
Nov 28, 2012 1.990 2.000 1.930 2.000 8,770 -0.02(-0.98%)
Nov 27, 2012 2.020 2.050 2.000 2.020 15,938 -0.03(-1.48%)
Nov 26, 2012 2.050 2.050 2.050 2.050 175 -0.02(-0.97%)
Nov 23, 2012 2.050 2.070 2.050 2.070 2,729 -0.03(-1.43%)
Nov 21, 2012 2.000 2.100 1.990 2.100 21,100 +0.07(+3.45%)
Nov 20, 2012 2.070 2.070 2.030 2.030 2,650 -0.04(-1.93%)
Nov 19, 2012 2.100 2.100 2.060 2.070 1,931 +0.01(+0.49%)
Nov 16, 2012 2.100 2.100 2.050 2.060 7,373 -0.04(-1.90%)
Nov 15, 2012 2.070 2.100 2.050 2.100 6,525 -0.02(-0.94%)
Nov 14, 2012 2.150 2.150 2.110 2.120 7,700 -0.03(-1.39%)
Nov 13, 2012 2.070 2.150 2.030 2.150 17,416 +0.06(+2.79%)
Nov 12, 2012 2.100 2.150 1.980 2.092 93,410 -0.03(-1.34%)
Nov 09, 2012 2.100 2.140 2.060 2.120 14,860 +0.03(+1.44%)
Nov 08, 2012 2.050 2.110 2.050 2.090 9,050 +0.01(+0.49%)
Nov 07, 2012 2.060 2.100 2.020 2.080 6,681 -0.02(-0.96%)
Nov 06, 2012 2.120 2.150 2.080 2.100 6,716 -0.01(-0.66%)
Nov 05, 2012 2.110 2.120 2.090 2.114 1,600 -0.02(-0.76%)
Nov 02, 2012 2.100 2.130 2.080 2.130 11,730 +0.01(+0.47%)
Nov 01, 2012 2.240 2.240 2.050 2.120 7,713 -0.12(-5.36%)
Oct 31, 2012 2.020 2.250 2.000 2.240 13,794 +0.24(+12.00%)
Oct 26, 2012 2.110 2.000 2.000 2.000 32,100 -0.09(-4.31%)
Oct 25, 2012 2.100 2.160 2.070 2.090 5,380 +0.03(+1.46%)
Oct 24, 2012 2.150 2.150 2.060 2.060 2,810 -0.05(-2.37%)
Oct 23, 2012 2.130 2.160 2.100 2.110 5,500 -0.14(-6.19%)
Oct 19, 2012 2.250 2.250 2.200 2.249 7,308 -0.00(-0.04%)
Oct 18, 2012 2.250 2.260 2.235 2.250 21,324 +0.00(+0.00%)
Oct 17, 2012 2.250 2.250 2.240 2.250 6,437 +0.00(+0.08%)
Oct 16, 2012 2.240 2.250 2.220 2.248 9,921 -0.00(-0.08%)
Oct 15, 2012 2.250 2.290 2.240 2.250 11,300 +0.00(+0.00%)
Oct 12, 2012 2.250 2.255 2.230 2.250 7,461 +0.00(+0.00%)
Oct 11, 2012 2.270 2.270 2.200 2.250 6,696 +0.00(+0.00%)
Oct 10, 2012 2.220 2.250 2.186 2.250 18,680 +0.05(+2.27%)
Oct 09, 2012 2.190 2.210 2.170 2.200 10,710 +0.03(+1.38%)
Oct 08, 2012 2.120 2.170 2.110 2.170 7,350 +0.07(+3.33%)
Oct 05, 2012 2.070 2.110 2.070 2.100 5,200 +0.02(+0.96%)
Oct 04, 2012 2.090 2.093 2.000 2.080 21,500 -0.01(-0.48%)
Oct 03, 2012 2.110 2.110 2.090 2.090 4,100 -0.03(-1.42%)
Oct 02, 2012 2.100 2.120 1.860 2.120 18,900 +0.04(+1.92%)
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.