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 (%)
Sep 30, 2014 1.290 1.320 1.250 1.300 65,445 +0.03(+2.36%)
Sep 29, 2014 1.290 1.310 1.260 1.270 25,359 -0.02(-1.55%)
Sep 26, 2014 1.290 1.310 1.280 1.290 22,981 +0.00(+0.00%)
Sep 25, 2014 1.320 1.320 1.260 1.290 31,000 -0.03(-2.27%)
Sep 24, 2014 1.320 1.330 1.310 1.320 11,534 +0.00(+0.00%)
Sep 23, 2014 1.320 1.340 1.310 1.320 10,505 +0.01(+0.76%)
Sep 22, 2014 1.349 1.349 1.271 1.310 26,206 -0.05(-3.68%)
Sep 19, 2014 1.320 1.360 1.220 1.360 117,796 +0.03(+2.26%)
Sep 18, 2014 1.350 1.350 1.320 1.330 18,638 -0.03(-2.21%)
Sep 17, 2014 1.370 1.370 1.330 1.360 30,328 -0.02(-1.44%)
Sep 16, 2014 1.330 1.380 1.280 1.380 67,768 +0.04(+2.98%)
Sep 15, 2014 1.310 1.350 1.280 1.340 30,128 -0.02(-1.47%)
Sep 12, 2014 1.330 1.370 1.310 1.360 31,295 +0.03(+2.26%)
Sep 11, 2014 1.340 1.380 1.330 1.330 34,033 +0.00(+0.00%)
Sep 10, 2014 1.340 1.340 1.310 1.330 33,897 +0.00(+0.00%)
Sep 09, 2014 1.340 1.360 1.330 1.330 8,782 +0.00(+0.00%)
Sep 08, 2014 1.350 1.360 1.290 1.330 42,493 -0.03(-2.21%)
Sep 05, 2014 1.380 1.380 1.300 1.360 189,565 -0.02(-1.45%)
Sep 04, 2014 2.040 2.040 1.270 1.380 142,073 +0.05(+3.76%)
Sep 03, 2014 1.320 1.340 1.250 1.330 95,055 +0.03(+2.31%)
Sep 02, 2014 1.290 1.302 1.290 1.300 21,119 +0.00(+0.00%)
Aug 29, 2014 1.310 1.300 1.300 1.300 12,000 -0.02(-1.18%)
Aug 28, 2014 1.300 1.319 1.250 1.315 25,765 +0.02(+1.19%)
Aug 27, 2014 1.300 1.300 1.300 1.300 5,130 +0.01(+0.78%)
Aug 26, 2014 1.307 1.320 1.290 1.290 2,552 +0.00(+0.00%)
Aug 25, 2014 1.290 1.298 1.290 1.290 13,013 -0.01(-0.77%)
Aug 22, 2014 1.320 1.320 1.300 1.300 31,477 +0.00(+0.00%)
Aug 21, 2014 1.290 1.317 1.290 1.300 27,568 +0.00(+0.00%)
Aug 20, 2014 1.300 1.320 1.280 1.300 49,627 -0.01(-0.76%)
Aug 19, 2014 1.280 1.320 1.280 1.310 26,799 +0.01(+0.77%)
Aug 18, 2014 1.250 1.300 1.250 1.300 12,826 -0.01(-0.76%)
Aug 15, 2014 1.300 1.320 1.300 1.310 32,081 +0.01(+0.77%)
Aug 14, 2014 1.300 1.320 1.300 1.300 2,200 -0.00(-0.01%)
Aug 13, 2014 1.300 1.320 1.300 1.300 9,643 -0.01(-0.76%)
Aug 12, 2014 1.290 1.310 1.290 1.310 9,613 +0.00(+0.00%)
Aug 11, 2014 1.300 1.310 1.300 1.310 11,280 +0.01(+0.77%)
Aug 08, 2014 1.340 1.340 1.300 1.300 11,261 -0.01(-0.76%)
Aug 07, 2014 1.350 1.350 1.300 1.310 8,300 -0.03(-2.24%)
Aug 06, 2014 1.340 1.350 1.330 1.340 5,843 +0.00(+0.00%)
Aug 05, 2014 1.350 1.350 1.320 1.340 2,000 -0.01(-0.74%)
Aug 04, 2014 1.340 1.350 1.320 1.350 6,225 +0.00(+0.00%)
Aug 01, 2014 1.350 1.350 1.340 1.350 1,437 -0.03(-2.17%)
Jul 31, 2014 1.288 1.380 1.284 1.380 13,731 +0.03(+2.22%)
Jul 30, 2014 1.330 1.360 1.320 1.350 17,920 +0.01(+0.75%)
Jul 29, 2014 1.331 1.340 1.330 1.340 16,050 +0.00(+0.00%)
Jul 28, 2014 1.360 1.362 1.310 1.340 13,725 -0.03(-2.19%)
Jul 25, 2014 1.370 1.380 1.360 1.370 3,093 +0.01(+0.74%)
Jul 24, 2014 1.320 1.370 1.320 1.360 8,195 +0.00(+0.01%)
Jul 23, 2014 1.320 1.360 1.320 1.360 1,660 -0.00(-0.01%)
Jul 22, 2014 1.370 1.370 1.330 1.360 9,625 -0.02(-1.45%)
Jul 21, 2014 1.310 1.380 1.310 1.380 5,807 +0.02(+1.47%)
Jul 18, 2014 1.320 1.370 1.300 1.360 3,379 +0.01(+0.74%)
Jul 17, 2014 1.360 1.380 1.310 1.350 16,650 +0.02(+1.50%)
Jul 16, 2014 1.330 1.350 1.280 1.330 25,510 -0.03(-2.21%)
Jul 15, 2014 1.380 1.400 1.340 1.360 42,494 -0.05(-3.55%)
Jul 14, 2014 1.400 1.510 1.350 1.410 21,484 +0.00(+0.00%)
Jul 11, 2014 1.400 1.500 1.400 1.410 7,810 -0.01(-0.70%)
Jul 10, 2014 1.430 1.440 1.410 1.420 9,818 -0.02(-1.53%)
Jul 09, 2014 1.450 1.520 1.440 1.442 21,598 -0.08(-5.13%)
Jul 08, 2014 1.480 1.550 1.440 1.520 12,481 +0.02(+1.33%)
Jul 07, 2014 1.520 1.560 1.460 1.500 10,621 -0.09(-5.65%)
Jul 03, 2014 1.490 1.590 1.590 1.590 42,300 +0.12(+8.16%)
Jul 02, 2014 1.460 1.497 1.450 1.470 20,300 -0.01(-0.68%)
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.