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, 2012 2.370 2.370 2.280 2.320 10,913 -0.02(-0.85%)
Apr 27, 2012 2.370 2.370 2.310 2.340 3,700 -0.04(-1.68%)
Apr 26, 2012 2.440 2.440 2.350 2.380 23,900 +0.03(+1.28%)
Apr 25, 2012 2.310 2.350 2.290 2.350 29,293 +0.03(+1.29%)
Apr 24, 2012 2.150 2.360 2.070 2.320 129,351 +0.16(+7.41%)
Apr 23, 2012 2.210 2.241 2.160 2.160 13,625 -0.11(-4.85%)
Apr 20, 2012 2.400 2.401 2.270 2.270 70,095 -0.14(-5.81%)
Apr 19, 2012 2.410 2.412 2.410 2.410 10,575 -0.02(-0.82%)
Apr 18, 2012 2.470 2.470 2.393 2.430 12,105 -0.02(-0.82%)
Apr 17, 2012 2.350 2.450 2.350 2.450 39,654 +0.19(+8.41%)
Apr 16, 2012 2.510 2.510 2.250 2.260 56,235 -0.24(-9.67%)
Apr 13, 2012 2.510 2.511 2.499 2.502 14,374 -0.04(-1.50%)
Apr 12, 2012 2.450 2.560 2.450 2.540 33,711 +0.05(+2.01%)
Apr 11, 2012 2.500 2.520 2.490 2.490 2,600 +0.04(+1.63%)
Apr 10, 2012 2.500 2.500 2.450 2.450 5,700 -0.05(-2.00%)
Apr 09, 2012 2.520 2.520 2.500 2.500 13,330 -0.05(-1.96%)
Apr 05, 2012 2.540 2.550 2.520 2.550 3,988 +0.00(+0.00%)
Apr 04, 2012 2.590 2.590 2.550 2.550 3,375 -0.05(-1.89%)
Apr 03, 2012 2.630 2.650 2.599 2.599 7,100 -0.04(-1.56%)
Apr 02, 2012 2.620 2.660 2.620 2.640 7,353 -0.06(-2.22%)
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%)
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.