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 28, 2017 0.2700 0.3100 0.2700 0.2998 18,582 +0.01(+4.46%)
Apr 27, 2017 0.2808 0.2935 0.2800 0.2870 5,604 +0.02(+6.30%)
Apr 26, 2017 0.2999 0.2999 0.2700 0.2700 66,719 -0.03(-10.00%)
Apr 25, 2017 0.2803 0.3100 0.2800 0.3000 31,852 +0.01(+3.45%)
Apr 24, 2017 0.2901 0.2901 0.2900 0.2900 1,878 -0.01(-3.33%)
Apr 21, 2017 0.2900 0.3000 0.2900 0.3000 1,171 +0.01(+2.04%)
Apr 20, 2017 0.2801 0.2940 0.2801 0.2940 2,671 +0.00(+0.34%)
Apr 19, 2017 0.2860 0.2940 0.2800 0.2930 3,456 -0.00(-0.34%)
Apr 18, 2017 0.2991 0.2991 0.2800 0.2940 5,361 -0.02(-5.16%)
Apr 17, 2017 0.2910 0.3100 0.2910 0.3100 8,883 +0.01(+4.80%)
Apr 13, 2017 0.2921 0.2982 0.2851 0.2958 965 +0.02(+5.61%)
Apr 12, 2017 0.2899 0.3000 0.2801 0.2801 4,820 -0.00(-1.44%)
Apr 11, 2017 0.2800 0.2900 0.2800 0.2842 2,468 -0.02(-5.05%)
Apr 10, 2017 0.2850 0.2993 0.2714 0.2993 6,659 +0.01(+4.80%)
Apr 07, 2017 0.2912 0.2912 0.2856 0.2856 787 -0.01(-4.80%)
Apr 06, 2017 0.3099 0.3099 0.2701 0.3000 6,684 -0.01(-3.23%)
Apr 05, 2017 0.2900 0.3100 0.2900 0.3100 4,936 +0.02(+5.44%)
Apr 04, 2017 0.2901 0.3027 0.2900 0.2940 7,567 -0.00(-1.51%)
Apr 03, 2017 0.2500 0.3050 0.2500 0.2985 23,601 +0.00(+1.53%)
Mar 31, 2017 0.2880 0.3000 0.2800 0.2940 6,382 +0.01(+4.96%)
Mar 30, 2017 0.2901 0.3000 0.2800 0.2801 11,322 -0.02(-6.60%)
Mar 29, 2017 0.2899 0.3000 0.2800 0.2999 7,012 +0.01(+3.31%)
Mar 28, 2017 0.2999 0.3000 0.2899 0.2903 6,644 -0.01(-3.23%)
Mar 27, 2017 0.3080 0.3080 0.2899 0.3000 18,579 -0.01(-3.19%)
Mar 24, 2017 0.3011 0.3131 0.3011 0.3099 2,382 -0.00(-0.03%)
Mar 23, 2017 0.2999 0.3100 0.2920 0.3100 3,023 +0.02(+5.44%)
Mar 22, 2017 0.2900 0.3000 0.2899 0.2940 6,143 +0.00(+1.38%)
Mar 21, 2017 0.2910 0.3000 0.2900 0.2900 5,726 -0.01(-3.33%)
Mar 20, 2017 0.2801 0.3000 0.2801 0.3000 667 +0.01(+2.04%)
Mar 17, 2017 0.2900 0.2950 0.2800 0.2940 7,868 +0.00(+1.38%)
Mar 16, 2017 0.3011 0.3011 0.2900 0.2900 1,161 -0.02(-6.06%)
Mar 15, 2017 0.2946 0.3150 0.2946 0.3087 3,422 -0.00(-0.68%)
Mar 14, 2017 0.3020 0.3108 0.2900 0.3108 6,928 +0.00(+0.26%)
Mar 13, 2017 0.2976 0.3176 0.2901 0.3100 9,893 +0.00(+0.03%)
Mar 10, 2017 0.3300 0.3300 0.3184 0.3099 5,027 -0.02(-5.72%)
Mar 09, 2017 0.3122 0.3490 0.3122 0.3287 20,267 +0.02(+7.17%)
Mar 08, 2017 0.3067 0.3067 0.3067 0.3067 2,716 +0.01(+2.17%)
Mar 07, 2017 0.3002 0.3100 0.3002 0.3002 11,160 +0.00(+0.03%)
Mar 06, 2017 0.3004 0.3004 0.3001 0.3001 6,013 -0.00(-0.10%)
Mar 03, 2017 0.3000 0.3037 0.3000 0.3004 775 -0.00(-0.36%)
Mar 02, 2017 0.3097 0.3097 0.3015 0.3015 3,043 -0.02(-6.54%)
Mar 01, 2017 0.3326 0.3326 0.3126 0.3226 2,123 +0.00(+0.84%)
Feb 28, 2017 0.3015 0.3268 0.3015 0.3199 1,263 -0.01(-1.99%)
Feb 27, 2017 0.3255 0.3400 0.3060 0.3264 11,907 +0.02(+5.29%)
Feb 24, 2017 0.3445 0.3445 0.3000 0.3100 104,592 -0.03(-8.53%)
Feb 23, 2017 0.3313 0.3389 0.3113 0.3389 3,031 +0.04(+12.00%)
Feb 22, 2017 0.3386 0.3386 0.3000 0.3026 5,723 -0.02(-6.95%)
Feb 21, 2017 0.3221 0.3256 0.3000 0.3252 8,078 +0.02(+4.97%)
Feb 17, 2017 0.3098 0.3098 0.3098 0 +0.01(+1.97%)
Feb 16, 2017 0.3100 0.3100 0.3038 0.3038 495 +0.01(+2.98%)
Feb 15, 2017 0.2950 0.3150 0.2950 0.2950 14,679 +0.01(+1.72%)
Feb 14, 2017 0.3224 0.3424 0.2900 0.2900 15,255 -0.02(-6.45%)
Feb 13, 2017 0.3131 0.3200 0.2900 0.3100 21,671 -0.04(-10.92%)
Feb 10, 2017 0.3499 0.3900 0.3300 0.3480 21,684 +0.03(+8.75%)
Feb 09, 2017 0.3492 0.3900 0.3150 0.3200 9,366 -0.03(-8.57%)
Feb 08, 2017 0.3221 0.3900 0.3200 0.3500 7,124 +0.02(+6.06%)
Feb 07, 2017 0.3300 0.3500 0.3154 0.3300 7,675 +0.00(+0.00%)
Feb 06, 2017 0.3500 0.3500 0.3298 0.3300 6,698 -0.01(-1.49%)
Feb 03, 2017 0.3600 0.3900 0.3299 0.3350 59,137 -0.01(-4.29%)
Feb 02, 2017 0.3150 0.3600 0.3150 0.3500 7,022 +0.05(+16.67%)
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.