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 (%)
Mar 30, 2012 2.620 2.700 2.620 2.700 10,000 +0.08(+3.06%)
Mar 29, 2012 2.600 2.620 2.590 2.620 8,900 +0.03(+1.19%)
Mar 28, 2012 3.280 3.280 2.540 2.589 39,337 -0.03(-1.19%)
Mar 27, 2012 2.620 2.650 2.600 2.620 11,800 -0.03(-1.13%)
Mar 26, 2012 2.590 2.750 2.560 2.650 43,235 +0.02(+0.76%)
Mar 23, 2012 2.580 2.710 2.500 2.630 123,240 +0.05(+1.94%)
Mar 22, 2012 2.590 2.590 2.450 2.580 139,125 +0.00(+0.00%)
Mar 21, 2012 2.730 2.730 2.580 2.580 50,243 -0.16(-5.84%)
Mar 20, 2012 2.750 2.770 2.731 2.740 23,800 -0.06(-2.14%)
Mar 19, 2012 2.780 2.820 2.750 2.800 18,600 +0.04(+1.45%)
Mar 16, 2012 2.860 2.920 2.760 2.760 20,413 -0.13(-4.50%)
Mar 15, 2012 2.900 2.920 2.880 2.890 8,100 -0.01(-0.34%)
Mar 14, 2012 2.880 2.930 2.850 2.900 10,237 +0.00(+0.00%)
Mar 13, 2012 2.980 2.980 2.790 2.900 17,627 -0.12(-3.97%)
Mar 12, 2012 2.990 3.030 2.980 3.020 25,629 +0.04(+1.34%)
Mar 09, 2012 2.920 3.020 2.900 2.980 12,000 +0.06(+2.05%)
Mar 08, 2012 2.920 2.930 2.880 2.920 11,255 -0.03(-1.02%)
Mar 07, 2012 2.930 2.950 2.930 2.950 4,200 +0.01(+0.34%)
Mar 06, 2012 3.000 3.000 2.880 2.940 7,463 -0.06(-2.00%)
Mar 05, 2012 3.000 3.020 2.960 3.000 12,791 -0.03(-0.99%)
Mar 02, 2012 3.000 3.030 2.970 3.030 11,518 +0.06(+2.02%)
Mar 01, 2012 2.980 3.070 2.950 2.970 41,598 +0.02(+0.68%)
Feb 29, 2012 2.930 2.963 2.930 2.950 3,100 +0.02(+0.71%)
Feb 28, 2012 2.920 2.966 2.910 2.929 6,340 +0.01(+0.31%)
Feb 27, 2012 2.960 2.960 2.920 2.920 2,464 -0.04(-1.35%)
Feb 24, 2012 2.990 3.000 2.940 2.960 17,601 -0.04(-1.33%)
Feb 23, 2012 2.940 3.000 2.940 3.000 14,765 +0.04(+1.34%)
Feb 22, 2012 2.950 2.990 2.950 2.960 29,108 +0.02(+0.69%)
Feb 21, 2012 2.930 2.970 2.770 2.940 41,736 +0.00(+0.01%)
Feb 17, 2012 2.940 2.940 2.900 2.940 15,600 +0.04(+1.38%)
Feb 16, 2012 2.850 2.940 2.850 2.900 15,085 +0.06(+2.11%)
Feb 15, 2012 2.840 2.930 2.800 2.840 21,100 -0.02(-0.66%)
Feb 14, 2012 2.900 2.900 2.810 2.859 15,800 +0.01(+0.32%)
Feb 13, 2012 2.760 2.870 2.730 2.850 123,900 +0.12(+4.40%)
Feb 10, 2012 2.690 2.750 2.690 2.730 45,968 -0.01(-0.36%)
Feb 09, 2012 2.840 2.920 2.660 2.740 29,525 -0.11(-3.86%)
Feb 08, 2012 2.880 2.900 2.700 2.850 28,423 -0.10(-3.39%)
Feb 07, 2012 2.790 2.970 2.790 2.950 30,769 +0.18(+6.52%)
Feb 06, 2012 2.750 2.819 2.750 2.769 29,723 +0.03(+1.08%)
Feb 03, 2012 2.800 2.800 2.720 2.740 32,300 -0.01(-0.34%)
Feb 02, 2012 2.690 2.760 2.690 2.749 27,724 +0.09(+3.36%)
Feb 01, 2012 2.650 2.700 2.560 2.660 18,595 +0.02(+0.77%)
Jan 31, 2012 2.770 2.770 2.600 2.640 50,321 -0.15(-5.38%)
Jan 30, 2012 2.790 2.818 2.790 2.790 12,455 -0.01(-0.36%)
Jan 27, 2012 3.110 3.110 2.660 2.800 22,452 -0.11(-3.78%)
Jan 26, 2012 2.890 2.920 2.881 2.910 30,157 +0.02(+0.69%)
Jan 25, 2012 2.900 2.930 2.840 2.890 55,543 +0.01(+0.35%)
Jan 24, 2012 2.890 2.970 2.870 2.880 80,657 +0.00(+0.00%)
Jan 23, 2012 3.100 3.100 2.850 2.880 73,469 -0.12(-4.00%)
Jan 20, 2012 3.810 3.230 2.850 3.000 301,892 +0.09(+3.09%)
Jan 19, 2012 2.990 2.990 2.820 2.910 51,848 +0.12(+4.30%)
Jan 18, 2012 2.700 2.790 2.650 2.790 28,807 +0.10(+3.72%)
Jan 17, 2012 2.950 2.950 2.640 2.690 29,775 +0.04(+1.51%)
Jan 13, 2012 2.700 2.700 2.650 2.650 25,945 -0.01(-0.38%)
Jan 12, 2012 2.630 2.700 2.630 2.660 32,000 +0.06(+2.31%)
Jan 11, 2012 2.600 2.727 2.600 2.600 10,850 +0.09(+3.54%)
Jan 10, 2012 2.490 2.600 2.490 2.511 20,206 -0.01(-0.36%)
Jan 09, 2012 2.550 2.620 2.340 2.520 23,472 -0.07(-2.70%)
Jan 06, 2012 2.620 2.620 2.530 2.590 25,408 +0.02(+0.78%)
Jan 05, 2012 2.610 2.621 2.541 2.570 22,078 -0.04(-1.53%)
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.