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, 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%)
Nov 03, 2014 1.150 1.150 1.110 1.150 21,100 -0.05(-4.17%)
Oct 31, 2014 1.180 1.250 1.170 1.200 7,100 -0.02(-1.64%)
Oct 30, 2014 1.210 1.270 1.195 1.220 29,691 -0.01(-0.81%)
Oct 29, 2014 1.250 1.250 1.210 1.230 9,400 -0.03(-2.38%)
Oct 28, 2014 1.270 1.290 1.200 1.260 8,200 -0.01(-0.79%)
Oct 27, 2014 1.250 1.280 1.270 1.270 5,700 +0.00(+0.01%)
Oct 24, 2014 1.220 1.310 1.220 1.270 42,184 +0.06(+4.96%)
Oct 23, 2014 1.220 1.220 1.170 1.210 19,000 -0.01(-0.83%)
Oct 22, 2014 1.200 1.220 1.180 1.220 25,516 +0.03(+2.52%)
Oct 21, 2014 1.200 1.200 1.180 1.190 3,669 +0.00(+0.00%)
Oct 20, 2014 1.190 1.210 1.210 1.190 14,705 -0.02(-1.65%)
Oct 17, 2014 1.120 1.220 1.120 1.210 38,322 +0.09(+8.04%)
Oct 16, 2014 1.100 1.120 1.092 1.120 8,753 -0.02(-1.89%)
Oct 15, 2014 1.150 1.160 1.150 1.142 7,125 +0.00(+0.14%)
Oct 14, 2014 1.152 1.230 1.080 1.140 106,166 -0.01(-0.87%)
Oct 13, 2014 1.170 1.176 1.140 1.150 13,207 -0.01(-0.86%)
Oct 10, 2014 1.200 1.200 1.130 1.160 42,001 -0.04(-3.33%)
Oct 09, 2014 1.230 1.245 1.170 1.200 68,100 -0.05(-4.00%)
Oct 08, 2014 1.280 1.290 1.240 1.250 62,412 -0.03(-2.72%)
Oct 07, 2014 1.280 1.290 1.260 1.285 12,823 +0.01(+1.18%)
Oct 06, 2014 1.250 1.280 1.210 1.270 30,124 +0.01(+0.79%)
Oct 03, 2014 1.300 1.330 1.250 1.260 54,286 -0.02(-1.56%)
Oct 02, 2014 1.270 1.300 1.240 1.280 33,015 -0.02(-1.54%)
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.