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 (%)
Apr 30, 2013 1.020 1.015 1.015 1.015 2,200 -0.03(-2.40%)
Apr 29, 2013 0.9900 1.050 0.9700 1.040 12,468 +0.05(+5.16%)
Apr 26, 2013 1.040 1.020 0.9800 0.9890 19,804 -0.03(-3.04%)
Apr 25, 2013 1.000 1.040 0.9700 1.020 13,600 +0.04(+3.87%)
Apr 24, 2013 1.020 1.020 0.9820 0.9820 9,443 -0.02(-1.80%)
Apr 23, 2013 1.040 1.070 1.000 1.000 19,243 -0.02(-1.96%)
Apr 22, 2013 1.080 1.080 1.020 1.020 1,225 -0.05(-4.67%)
Apr 19, 2013 1.040 1.100 1.040 1.070 10,000 +0.02(+1.91%)
Apr 18, 2013 1.030 1.050 1.030 1.050 1,234 +0.01(+0.95%)
Apr 17, 2013 1.030 1.040 1.030 1.040 1,500 -0.03(-2.79%)
Apr 16, 2013 1.010 1.080 0.9950 1.070 313,431 -0.01(-0.94%)
Apr 15, 2013 1.060 1.100 1.020 1.080 11,610 +0.01(+0.93%)
Apr 12, 2013 0.9800 1.070 0.9800 1.070 31,144 +0.07(+7.01%)
Apr 11, 2013 1.050 1.050 0.9900 0.9999 14,940 -0.07(-6.55%)
Apr 10, 2013 1.110 1.110 1.050 1.070 24,070 -0.04(-3.60%)
Apr 09, 2013 1.160 1.160 0.9800 1.110 4,020 -0.06(-5.13%)
Apr 08, 2013 1.170 1.186 1.134 1.170 20,725 +0.03(+2.62%)
Apr 05, 2013 1.390 1.390 1.140 1.140 23,858 -0.04(-3.38%)
Apr 04, 2013 1.180 1.180 1.160 1.180 3,025 -0.02(-1.67%)
Apr 03, 2013 1.260 1.280 1.120 1.200 30,802 -0.11(-8.40%)
Apr 02, 2013 1.420 1.420 1.310 1.310 21,742 -0.11(-7.75%)
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.