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 28, 2013 1.500 1.560 1.420 1.470 35,343 -0.05(-3.29%)
Mar 27, 2013 1.470 1.592 1.370 1.520 73,360 +0.03(+2.01%)
Mar 26, 2013 1.520 1.520 1.490 1.490 885 -0.02(-1.32%)
Mar 25, 2013 1.500 1.510 1.500 1.510 7,450 +0.00(+0.00%)
Mar 22, 2013 1.500 1.530 1.490 1.510 1,400 +0.00(+0.00%)
Mar 21, 2013 1.500 1.530 1.500 1.510 4,200 +0.00(+0.00%)
Mar 20, 2013 1.490 1.544 1.490 1.510 19,753 +0.04(+2.72%)
Mar 19, 2013 1.500 1.500 1.470 1.470 12,400 -0.04(-2.65%)
Mar 18, 2013 1.530 1.560 1.460 1.510 16,662 -0.04(-2.58%)
Mar 15, 2013 1.510 1.590 1.450 1.550 18,759 +0.02(+1.31%)
Mar 14, 2013 1.490 1.550 1.400 1.530 13,262 +0.02(+1.32%)
Mar 13, 2013 1.520 1.522 1.490 1.510 4,596 -0.04(-2.58%)
Mar 12, 2013 1.500 1.550 1.460 1.550 4,402 +0.04(+2.65%)
Mar 11, 2013 1.640 1.640 1.480 1.510 30,313 +0.08(+5.59%)
Mar 08, 2013 1.585 1.750 1.420 1.430 61,691 -0.18(-11.18%)
Mar 07, 2013 1.640 1.640 1.580 1.610 1,100 -0.01(-0.62%)
Mar 06, 2013 1.610 1.620 1.570 1.620 5,594 -0.01(-0.61%)
Mar 05, 2013 1.580 1.630 1.550 1.630 3,073 +0.05(+3.16%)
Mar 04, 2013 1.560 1.580 1.550 1.580 3,750 +0.01(+0.64%)
Mar 01, 2013 1.580 1.580 1.540 1.570 7,394 -0.03(-1.88%)
Feb 28, 2013 1.620 1.620 1.580 1.600 21,914 -0.01(-0.62%)
Feb 27, 2013 1.650 1.670 1.610 1.610 10,613 -0.02(-1.23%)
Feb 26, 2013 1.680 1.680 1.600 1.630 17,500 -0.10(-5.78%)
Feb 22, 2013 1.730 1.740 1.730 1.730 3,960 -0.01(-0.69%)
Feb 21, 2013 1.670 1.750 1.650 1.742 5,686 +0.05(+3.08%)
Feb 20, 2013 1.660 1.700 1.660 1.690 11,270 -0.02(-1.17%)
Feb 19, 2013 1.700 1.710 1.690 1.710 4,063 +0.00(+0.00%)
Feb 15, 2013 1.730 1.740 1.710 1.710 3,400 +0.00(+0.00%)
Feb 14, 2013 1.700 1.710 1.660 1.710 2,608 +0.00(+0.00%)
Feb 13, 2013 1.720 1.737 1.700 1.710 5,875 +0.00(+0.00%)
Feb 12, 2013 1.750 1.800 1.710 1.710 39,107 -0.02(-1.16%)
Feb 11, 2013 1.680 1.730 1.630 1.730 22,912 +0.03(+1.76%)
Feb 08, 2013 1.760 1.760 1.680 1.700 12,450 -0.07(-3.96%)
Feb 07, 2013 1.820 1.820 1.770 1.770 7,325 -0.05(-2.74%)
Feb 06, 2013 1.840 1.852 1.820 1.820 14,000 -0.04(-2.15%)
Feb 04, 2013 1.900 1.900 1.860 1.860 3,000 -0.04(-1.95%)
Jan 31, 2013 1.860 1.897 1.897 1.897 11,600 +0.03(+1.44%)
Jan 30, 2013 1.900 1.900 1.870 1.870 3,339 -0.07(-3.61%)
Jan 29, 2013 1.940 1.940 1.940 1.940 6,000 +0.02(+1.04%)
Jan 25, 2013 1.930 1.920 1.920 1.920 2,100 +0.02(+1.05%)
Jan 24, 2013 1.870 1.920 1.810 1.900 27,306 -0.02(-1.04%)
Jan 23, 2013 1.920 1.920 1.920 1.920 100 -0.02(-1.03%)
Jan 22, 2013 1.920 1.940 1.910 1.940 3,551 +0.00(+0.00%)
Jan 18, 2013 1.980 1.980 1.940 1.940 500 -0.06(-3.00%)
Jan 17, 2013 1.980 2.000 1.980 2.000 1,400 +0.04(+2.04%)
Jan 16, 2013 1.950 2.010 1.950 1.960 2,420 +0.00(+0.00%)
Jan 15, 2013 1.960 1.960 1.960 1.960 9,890 -0.02(-1.01%)
Jan 14, 2013 2.000 2.010 1.940 1.980 25,520 +0.00(+0.00%)
Jan 11, 2013 1.980 2.000 1.970 1.980 5,132 -0.04(-1.98%)
Jan 10, 2013 2.010 2.020 2.010 2.020 4,400 +0.02(+1.00%)
Jan 09, 2013 2.000 2.010 2.000 2.000 2,800 +0.00(+0.00%)
Jan 08, 2013 1.980 2.000 1.980 2.000 5,200 -0.01(-0.50%)
Jan 07, 2013 2.020 2.020 2.000 2.010 4,300 +0.01(+0.49%)
Jan 04, 2013 2.000 2.000 1.870 2.000 7,714 +0.00(+0.01%)
Jan 03, 2013 2.000 2.000 2.000 2.000 495 +0.01(+0.50%)
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.