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 31, 2014 1.690 1.690 1.630 1.680 20,119 -0.04(-2.33%)
Mar 28, 2014 1.720 1.720 1.610 1.720 22,362 +0.02(+1.18%)
Mar 27, 2014 1.740 1.750 1.630 1.700 25,561 -0.08(-4.49%)
Mar 26, 2014 1.780 1.782 1.750 1.780 16,162 -0.03(-1.66%)
Mar 25, 2014 1.880 1.920 1.740 1.810 36,087 -0.08(-4.23%)
Mar 24, 2014 1.832 1.890 1.671 1.890 29,822 -0.01(-0.53%)
Mar 21, 2014 1.820 1.980 1.820 1.900 44,827 +0.01(+0.53%)
Mar 20, 2014 1.870 1.970 1.790 1.890 54,335 -0.03(-1.56%)
Mar 19, 2014 1.700 2.030 1.699 1.920 254,125 +0.17(+9.71%)
Mar 18, 2014 1.650 1.750 1.645 1.750 24,124 +0.06(+3.55%)
Mar 17, 2014 1.720 1.720 1.650 1.690 52,655 -0.07(-3.98%)
Mar 14, 2014 1.720 1.810 1.710 1.760 36,739 +0.05(+2.92%)
Mar 13, 2014 1.660 1.750 1.650 1.710 61,647 +0.06(+3.64%)
Mar 12, 2014 1.610 1.680 1.600 1.650 39,970 -0.01(-0.60%)
Mar 11, 2014 1.630 1.660 1.500 1.660 67,851 +0.01(+0.61%)
Mar 10, 2014 1.650 1.750 1.460 1.650 460,938 -0.01(-0.60%)
Mar 07, 2014 1.380 1.660 1.310 1.660 142,406 +0.27(+19.42%)
Mar 06, 2014 1.360 1.410 1.360 1.390 11,743 -0.01(-0.71%)
Mar 05, 2014 1.350 1.400 1.331 1.400 15,405 +0.01(+0.71%)
Mar 04, 2014 1.360 1.394 1.360 1.390 16,817 -0.03(-2.11%)
Mar 03, 2014 1.420 1.430 1.330 1.420 25,840 +0.08(+5.97%)
Feb 28, 2014 1.390 1.400 1.340 1.340 23,075 -0.01(-0.74%)
Feb 27, 2014 1.410 1.420 1.340 1.350 21,010 -0.01(-0.74%)
Feb 26, 2014 1.460 1.460 1.360 1.360 33,058 -0.03(-2.16%)
Feb 25, 2014 1.450 1.450 1.330 1.390 156,200 -0.04(-2.80%)
Feb 24, 2014 1.360 1.440 1.340 1.430 142,526 +0.05(+3.62%)
Feb 21, 2014 1.390 1.393 1.330 1.380 48,100 -0.02(-1.43%)
Feb 20, 2014 1.370 1.400 1.320 1.400 43,653 +0.02(+1.45%)
Feb 19, 2014 1.340 1.380 1.320 1.380 16,911 -0.01(-0.72%)
Feb 18, 2014 1.390 1.396 1.310 1.390 8,035 -0.02(-1.42%)
Feb 14, 2014 1.410 1.410 1.410 1.410 12,500 +0.00(+0.00%)
Feb 13, 2014 1.410 1.410 1.350 1.410 27,085 -0.02(-1.40%)
Feb 12, 2014 1.400 1.440 1.400 1.430 11,415 +0.01(+1.06%)
Feb 11, 2014 1.410 1.440 1.390 1.415 6,963 +0.02(+1.79%)
Feb 10, 2014 1.410 1.490 1.390 1.390 12,427 -0.02(-1.41%)
Feb 07, 2014 1.360 1.410 1.360 1.410 30,592 +0.04(+2.92%)
Feb 06, 2014 1.390 1.390 1.370 1.370 5,734 -0.01(-0.72%)
Feb 05, 2014 1.390 1.390 1.360 1.380 5,095 -0.01(-0.72%)
Feb 04, 2014 1.390 1.390 1.330 1.390 4,289 -0.02(-1.42%)
Feb 03, 2014 1.400 1.410 1.360 1.410 13,955 +0.00(+0.00%)
Jan 31, 2014 1.410 1.410 1.370 1.410 24,433 +0.02(+1.44%)
Jan 30, 2014 1.390 1.400 1.390 1.390 5,750 -0.02(-1.42%)
Jan 29, 2014 1.351 1.410 1.260 1.410 36,800 +0.02(+1.44%)
Jan 28, 2014 1.350 1.420 1.300 1.390 10,682 +0.04(+2.96%)
Jan 27, 2014 1.390 1.403 1.350 1.350 9,570 -0.09(-6.24%)
Jan 24, 2014 1.380 1.450 1.360 1.440 40,568 +0.06(+4.35%)
Jan 23, 2014 1.430 1.440 1.350 1.380 25,789 -0.09(-6.12%)
Jan 22, 2014 1.480 1.500 1.350 1.470 72,405 -0.01(-0.68%)
Jan 21, 2014 1.520 1.520 1.460 1.480 35,585 +0.01(+0.68%)
Jan 17, 2014 1.460 1.470 1.470 1.470 342,200 +0.05(+3.52%)
Jan 16, 2014 1.380 1.480 1.370 1.420 161,993 +0.02(+1.43%)
Jan 15, 2014 1.390 1.400 1.370 1.400 8,669 +0.01(+0.72%)
Jan 14, 2014 1.360 1.410 1.360 1.390 23,342 +0.00(+0.00%)
Jan 13, 2014 1.370 1.390 1.350 1.390 58,731 +0.03(+2.21%)
Jan 10, 2014 1.250 1.370 1.230 1.360 14,000 +0.03(+2.26%)
Jan 09, 2014 1.380 1.380 1.280 1.330 4,925 +0.02(+1.53%)
Jan 08, 2014 1.320 1.320 1.290 1.310 13,002 -0.02(-1.50%)
Jan 07, 2014 1.350 1.370 1.280 1.330 11,957 +0.02(+1.53%)
Jan 06, 2014 1.360 1.360 1.280 1.310 20,480 -0.02(-1.50%)
Jan 03, 2014 1.330 1.351 1.330 1.330 2,237 -0.01(-0.75%)
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.