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, 2015 0.5790 0.5900 0.5790 0.5790 1,331 -0.00(-0.17%)
Sep 29, 2015 0.5850 0.5850 0.5600 0.5800 11,152 -0.01(-1.69%)
Sep 28, 2015 0.6199 0.6200 0.5540 0.5900 31,677 -0.04(-6.05%)
Sep 25, 2015 0.6197 0.6300 0.5300 0.6280 13,470 +0.05(+8.28%)
Sep 24, 2015 0.5900 0.6000 0.5800 0.5800 11,697 -0.02(-3.33%)
Sep 23, 2015 0.5702 0.6000 0.5702 0.6000 11,990 +0.01(+1.69%)
Sep 22, 2015 0.6000 0.6000 0.5600 0.5900 19,758 -0.02(-3.28%)
Sep 21, 2015 0.6600 0.6900 0.5800 0.6100 90,164 -0.37(-37.76%)
Sep 18, 2015 0.5600 0.9800 0.5500 0.9800 552,500 +0.44(+81.48%)
Sep 17, 2015 0.5900 0.5900 0.5400 0.5400 900 -0.05(-8.16%)
Sep 16, 2015 0.6140 0.6180 0.5400 0.5880 24,775 +0.00(+0.17%)
Sep 15, 2015 0.5900 0.6206 0.5800 0.5870 11,780 +0.03(+4.82%)
Sep 14, 2015 0.6400 0.6400 0.5600 0.5600 6,006 -0.04(-6.67%)
Sep 11, 2015 0.5540 0.6100 0.5540 0.6000 8,200 +0.02(+3.45%)
Sep 10, 2015 0.6000 0.6260 0.5600 0.5800 16,102 -0.01(-2.24%)
Sep 09, 2015 0.5800 0.6100 0.5500 0.5933 7,697 +0.00(+0.56%)
Sep 08, 2015 0.5700 0.5902 0.5600 0.5900 5,200 +0.01(+1.72%)
Sep 04, 2015 0.5900 0.5800 0.5800 0.5800 5,200 -0.02(-3.33%)
Sep 03, 2015 0.6148 0.6262 0.5700 0.6000 9,439 +0.04(+7.14%)
Sep 02, 2015 0.6400 0.6400 0.5600 0.5600 5,128 -0.04(-6.67%)
Sep 01, 2015 0.5800 0.6200 0.5600 0.6000 13,260 +0.01(+1.69%)
Aug 31, 2015 0.5500 0.6100 0.5480 0.5900 10,972 +0.02(+3.96%)
Aug 28, 2015 0.5800 0.6321 0.5500 0.5675 36,271 -0.02(-3.81%)
Aug 27, 2015 0.6000 0.6200 0.5300 0.5900 22,652 +0.01(+1.72%)
Aug 26, 2015 0.6500 0.6500 0.5800 0.5800 11,602 -0.07(-10.77%)
Aug 25, 2015 0.6800 0.6800 0.6500 0.6500 684 -0.04(-5.80%)
Aug 24, 2015 0.7010 0.7010 0.6900 0.6900 531 -0.05(-6.76%)
Aug 21, 2015 0.7000 0.7400 0.5543 0.7400 23,377 +0.04(+5.71%)
Aug 20, 2015 0.6902 0.7100 0.5950 0.7000 19,755 +0.00(+0.00%)
Aug 19, 2015 0.6900 0.7000 0.6600 0.7000 1,205 +0.05(+7.69%)
Aug 18, 2015 0.7000 0.7000 0.6500 0.6500 6,201 -0.04(-5.80%)
Aug 17, 2015 0.7008 0.7100 0.6700 0.6900 2,416 -0.01(-1.43%)
Aug 14, 2015 0.7000 0.7100 0.6100 0.7000 20,741 -0.01(-1.41%)
Aug 13, 2015 0.7030 0.7100 0.7030 0.7100 1,567 +0.00(+0.00%)
Aug 12, 2015 0.7000 0.7100 0.6800 0.7100 9,190 +0.00(+0.00%)
Aug 11, 2015 0.7300 0.7300 0.7000 0.7100 5,706 -0.05(-6.58%)
Aug 10, 2015 0.7800 0.7800 0.7600 0.7600 479 +0.03(+4.11%)
Aug 07, 2015 0.7600 0.7600 0.7300 0.7300 1,383 -0.04(-5.19%)
Aug 06, 2015 0.7900 0.8000 0.7700 0.7700 1,760 -0.01(-1.28%)
Aug 05, 2015 0.7777 0.7800 0.7777 0.7800 1,104 +0.00(+0.00%)
Aug 04, 2015 0.7700 0.7800 0.7700 0.7800 244 +0.00(+0.00%)
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%)
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.