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 (%)
Jul 31, 2015 0.7900 0.7900 0.7800 0.7800 48 +0.02(+2.63%)
Jul 30, 2015 0.7300 0.7600 0.7300 0.7600 6,332 +0.01(+1.33%)
Jul 29, 2015 0.7800 0.7800 0.7500 0.7500 500 -0.01(-1.32%)
Jul 28, 2015 0.7285 0.7900 0.7172 0.7600 1,936 -0.03(-3.80%)
Jul 27, 2015 0.7600 0.7900 0.7600 0.7900 219 +0.03(+3.95%)
Jul 24, 2015 0.7600 0.8000 0.7113 0.7600 4,630 -0.01(-1.30%)
Jul 23, 2015 0.7321 0.7700 0.7000 0.7700 12,109 +0.01(+1.05%)
Jul 22, 2015 0.7620 0.7620 0.7620 0.7620 4,000 -0.02(-2.31%)
Jul 21, 2015 0.8200 0.8200 0.7200 0.7800 14,926 +0.00(+0.00%)
Jul 20, 2015 0.8272 0.8272 0.7400 0.7800 5,780 +0.01(+1.30%)
Jul 17, 2015 0.7500 0.7999 0.7500 0.7700 3,800 +0.03(+3.83%)
Jul 16, 2015 0.7248 0.7600 0.7248 0.7416 1,962 -0.05(-6.13%)
Jul 15, 2015 0.8200 0.8200 0.7700 0.7900 4,935 -0.03(-4.01%)
Jul 14, 2015 0.7900 0.8230 0.7520 0.8230 10,465 +0.02(+2.87%)
Jul 13, 2015 0.8200 0.8200 0.8000 0.8000 1,227 +0.01(+1.27%)
Jul 10, 2015 0.8100 0.8400 0.7797 0.7900 16,377 -0.02(-2.45%)
Jul 09, 2015 0.7800 0.8800 0.7710 0.8098 76,199 +0.01(+1.82%)
Jul 08, 2015 0.8400 0.8400 0.7700 0.7953 10,300 -0.02(-2.21%)
Jul 07, 2015 0.8250 0.8500 0.7800 0.8133 6,054 -0.04(-4.14%)
Jul 06, 2015 0.7700 0.8484 0.7700 0.8484 1,342 +0.04(+4.42%)
Jul 02, 2015 0.8100 0.8125 0.8125 0.8125 3,500 -0.00(-0.27%)
Jul 01, 2015 0.8397 0.8400 0.8124 0.8147 1,325 +0.00(+0.27%)
Jun 30, 2015 0.8400 0.8400 0.8125 0.8125 618 -0.02(-2.03%)
Jun 29, 2015 0.7500 0.8400 0.7203 0.8293 4,858 +0.13(+18.47%)
Jun 26, 2015 0.8400 0.8400 0.7000 0.7000 12,723 -0.10(-12.50%)
Jun 25, 2015 0.8106 0.8106 0.8000 0.8000 3,090 -0.05(-5.47%)
Jun 24, 2015 0.7700 0.8500 0.7700 0.8463 11,611 -0.00(-0.42%)
Jun 23, 2015 0.8000 0.8500 0.8000 0.8499 6,132 +0.05(+6.24%)
Jun 22, 2015 0.8000 0.8000 0.8000 0.8000 747 +0.00(+0.00%)
Jun 19, 2015 0.8000 0.8000 0.7600 0.8000 17,582 +0.02(+2.83%)
Jun 18, 2015 0.7300 0.8000 0.7300 0.7780 19,693 +0.03(+3.73%)
Jun 17, 2015 0.7700 0.7901 0.7500 0.7500 6,509 -0.06(-7.06%)
Jun 16, 2015 0.7500 0.8300 0.7500 0.8070 14,190 +0.02(+2.15%)
Jun 15, 2015 0.7801 0.8100 0.7800 0.7900 3,653 -0.01(-1.25%)
Jun 12, 2015 0.8350 0.8400 0.7900 0.8000 2,252 +0.01(+1.27%)
Jun 11, 2015 0.8100 0.8321 0.7900 0.7900 6,354 -0.02(-2.47%)
Jun 10, 2015 0.8100 0.8400 0.7700 0.8100 6,637 -0.01(-1.22%)
Jun 09, 2015 0.8300 0.8500 0.7487 0.8200 33,724 +0.01(+0.61%)
Jun 08, 2015 0.8109 0.8150 0.7700 0.8150 19,323 -0.06(-6.32%)
Jun 05, 2015 0.8900 0.8900 0.8000 0.8700 10,099 -0.03(-3.32%)
Jun 04, 2015 0.8500 0.9200 0.7700 0.8999 48,092 +0.10(+12.49%)
Jun 03, 2015 0.7900 0.8500 0.7700 0.8000 16,261 +0.02(+2.22%)
Jun 02, 2015 0.8137 0.8137 0.7826 0.7826 7,401 -0.02(-2.18%)
Jun 01, 2015 0.8000 0.8000 0.7700 0.8000 5,302 +0.01(+1.27%)
May 29, 2015 0.9000 0.9000 0.7900 0.7900 3,004 -0.06(-7.06%)
May 28, 2015 0.8500 0.8500 0.8500 0.8500 200 +0.05(+6.25%)
May 27, 2015 0.7800 0.8200 0.7700 0.8000 27,799 +0.02(+2.56%)
May 26, 2015 0.8500 0.8500 0.6900 0.7800 10,253 -0.11(-12.40%)
May 22, 2015 0.8500 0.8904 0.8904 0.8904 12,200 +0.05(+6.00%)
May 21, 2015 0.8100 0.8500 0.8100 0.8400 6,851 +0.02(+2.44%)
May 20, 2015 0.7500 0.8500 0.7500 0.8200 4,071 +0.02(+2.50%)
May 19, 2015 0.8000 0.8700 0.8000 0.8000 5,700 -0.04(-5.33%)
May 18, 2015 0.9499 0.9499 0.8028 0.8450 7,377 -0.08(-8.15%)
May 15, 2015 0.8830 0.9500 0.8800 0.9200 1,851 -0.03(-3.16%)
May 14, 2015 0.9399 0.9500 0.8300 0.9500 12,199 +0.01(+1.06%)
May 13, 2015 0.9000 0.9400 0.9000 0.9400 12,930 +0.04(+4.44%)
May 12, 2015 0.8900 0.9201 0.8800 0.9000 2,520 +0.01(+1.12%)
May 11, 2015 0.9834 1.000 0.8800 0.8900 5,400 -0.03(-3.43%)
May 08, 2015 0.8600 0.9400 0.8500 0.9216 31,754 +0.07(+8.42%)
May 07, 2015 0.8400 0.8890 0.7600 0.8500 33,770 +0.03(+3.66%)
May 06, 2015 0.8200 0.8480 0.7400 0.8200 27,656 +0.03(+3.80%)
May 05, 2015 0.7500 0.8200 0.7139 0.7900 5,769 -0.01(-1.25%)
May 04, 2015 0.8000 0.8000 0.7500 0.8000 21,402 +0.00(+0.00%)
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.