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, 2019 1.370 1.500 1.370 1.450 48,153 +0.05(+3.64%)
Apr 29, 2019 1.420 1.420 1.300 1.399 10,553 -0.01(-0.75%)
Apr 26, 2019 1.340 1.419 1.340 1.410 22,800 +0.05(+3.90%)
Apr 25, 2019 1.370 1.419 1.322 1.357 12,696 -0.09(-6.43%)
Apr 24, 2019 1.520 1.520 1.406 1.450 10,878 -0.04(-2.68%)
Apr 23, 2019 1.360 1.550 1.350 1.490 152,918 +0.06(+4.20%)
Apr 22, 2019 1.590 1.600 1.350 1.430 113,908 -0.30(-17.34%)
Apr 18, 2019 2.070 2.070 1.450 1.730 614,900 +1.58(+1021.92%)
Apr 17, 2019 0.1545 0.1600 0.1501 0.1542 91,106 +0.00(+0.19%)
Apr 16, 2019 0.1500 0.1540 0.1460 0.1539 183,838 -0.00(-0.65%)
Apr 15, 2019 0.1545 0.1549 0.1460 0.1549 69,378 +0.01(+3.47%)
Apr 12, 2019 0.1488 0.1600 0.1460 0.1497 101,100 +0.00(+1.77%)
Apr 11, 2019 0.1572 0.1572 0.1470 0.1471 71,795 -0.00(-0.61%)
Apr 10, 2019 0.1571 0.1571 0.1480 0.1480 157,312 -0.00(-1.14%)
Apr 09, 2019 0.1554 0.1554 0.1490 0.1497 231,760 +0.00(+1.42%)
Apr 08, 2019 0.1300 0.1525 0.1300 0.1476 684,751 +0.01(+5.96%)
Apr 05, 2019 0.1300 0.1400 0.1300 0.1393 75,000 +0.00(+3.26%)
Apr 04, 2019 0.1330 0.1400 0.1316 0.1349 291,982 +0.00(+1.28%)
Apr 03, 2019 0.1358 0.1380 0.1316 0.1332 194,474 -0.00(-2.49%)
Apr 02, 2019 0.1425 0.1425 0.1281 0.1366 134,035 -0.00(-0.87%)
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.