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 (%)
Jun 28, 2013 0.8899 0.9000 0.6800 0.6800 152,547 -0.21(-23.60%)
Jun 25, 2013 0.9000 0.9300 0.8900 0.8900 3,000 +0.00(+0.00%)
Jun 24, 2013 0.9300 0.9300 0.8900 0.8900 1,300 -0.04(-4.30%)
Jun 21, 2013 0.9000 0.9300 0.8700 0.9300 10,268 +0.01(+1.10%)
Jun 20, 2013 0.9000 0.9200 0.8700 0.9199 6,266 +0.04(+4.53%)
Jun 19, 2013 0.8980 0.8980 0.8800 0.8800 1,700 -0.02(-2.00%)
Jun 18, 2013 0.9000 0.9200 0.8600 0.8980 14,661 +0.01(+0.79%)
Jun 17, 2013 0.8900 0.9300 0.8499 0.8910 12,485 -0.02(-2.09%)
Jun 14, 2013 0.8999 0.9100 0.8999 0.9100 4,399 +0.01(+1.11%)
Jun 13, 2013 0.8900 0.9000 0.8500 0.9000 14,216 +0.01(+1.12%)
Jun 12, 2013 0.9000 0.9000 0.8900 0.8900 10,820 -0.01(-1.11%)
Jun 11, 2013 0.8701 0.9000 0.8701 0.9000 23,500 +0.01(+1.12%)
Jun 10, 2013 0.8900 0.8901 0.8500 0.8900 11,528 +0.00(+0.00%)
Jun 07, 2013 0.9020 0.9020 0.8900 0.8900 16,236 -0.01(-1.11%)
Jun 05, 2013 0.9000 0.9000 0.9000 0.9000 8,000 +0.00(+0.00%)
Jun 04, 2013 0.9000 0.9001 0.9000 0.9000 3,046 +0.00(+0.00%)
Jun 03, 2013 0.9500 0.9500 0.9000 0.9000 21,033 -0.06(-6.25%)
May 31, 2013 0.9700 0.9700 0.9500 0.9600 7,100 +0.01(+1.05%)
May 30, 2013 0.9500 0.9500 0.9500 0.9500 100 +0.02(+2.15%)
May 29, 2013 0.9200 0.9611 0.9200 0.9300 17,395 +0.02(+2.20%)
May 28, 2013 0.9400 0.9400 0.9100 0.9100 12,965 -0.06(-6.19%)
May 24, 2013 0.9400 0.9700 0.9290 0.9700 9,100 +0.01(+1.04%)
May 23, 2013 0.9600 0.9800 0.9400 0.9600 12,270 -0.03(-3.03%)
May 22, 2013 0.9900 1.020 0.9800 0.9900 1,870 +0.01(+1.02%)
May 21, 2013 1.000 1.030 0.9800 0.9800 8,450 -0.02(-2.00%)
May 20, 2013 0.9590 1.000 0.9400 1.000 16,836 +0.06(+6.50%)
May 17, 2013 0.9800 1.000 0.9200 0.9390 68,045 -0.06(-6.10%)
May 16, 2013 1.000 1.000 1.000 1.000 1,700 +0.00(+0.00%)
May 15, 2013 0.9900 1.000 0.9065 1.000 6,913 +0.00(+0.00%)
May 13, 2013 1.100 1.150 1.000 1.000 20,022 -0.05(-4.76%)
May 10, 2013 0.9900 1.050 0.9880 1.050 8,826 +0.07(+7.36%)
May 09, 2013 0.9200 0.9780 0.9200 0.9780 6,420 +0.01(+0.82%)
May 08, 2013 0.9700 0.9879 0.9700 0.9700 6,650 -0.02(-1.82%)
May 07, 2013 1.000 1.000 0.9300 0.9880 5,769 -0.02(-2.18%)
May 06, 2013 1.010 1.010 1.010 1.010 1,900 +0.01(+0.50%)
May 03, 2013 1.030 1.030 1.000 1.005 8,520 -0.02(-1.47%)
May 02, 2013 1.010 1.050 1.000 1.020 8,295 +0.01(+0.49%)
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.