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 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%)
May 01, 2015 0.8500 0.8500 0.7700 0.8000 9,772 -0.04(-4.76%)
Apr 30, 2015 0.8000 0.8400 0.7800 0.8400 5,150 +0.05(+6.38%)
Apr 29, 2015 0.8400 0.8400 0.7532 0.7896 10,856 +0.01(+1.23%)
Apr 28, 2015 0.7515 0.8200 0.7515 0.7800 14,000 -0.03(-3.70%)
Apr 27, 2015 0.8880 0.8900 0.8100 0.8100 2,752 -0.02(-2.41%)
Apr 24, 2015 0.8000 0.9100 0.8000 0.8300 25,064 +0.00(+0.00%)
Apr 23, 2015 0.8300 0.8459 0.8000 0.8300 9,877 +0.01(+1.22%)
Apr 22, 2015 0.7400 0.8700 0.7300 0.8200 26,878 +0.10(+13.89%)
Apr 21, 2015 0.7105 0.7800 0.6800 0.7200 88,832 -0.04(-4.64%)
Apr 20, 2015 0.8210 0.8210 0.7500 0.7550 17,176 -0.06(-6.79%)
Apr 17, 2015 0.8400 0.8500 0.7500 0.8100 29,800 -0.01(-0.97%)
Apr 16, 2015 0.8000 0.8400 0.7699 0.8179 5,828 -0.01(-1.46%)
Apr 15, 2015 0.8500 0.8500 0.8300 0.8300 859 +0.02(+2.47%)
Apr 14, 2015 0.8000 0.8800 0.8000 0.8100 2,346 -0.01(-1.22%)
Apr 13, 2015 0.8080 0.8680 0.7848 0.8200 15,617 -0.01(-1.20%)
Apr 10, 2015 0.8599 0.8599 0.8300 0.8300 737 +0.01(+1.22%)
Apr 09, 2015 0.8100 0.8347 0.7899 0.8200 14,775 +0.00(+0.01%)
Apr 08, 2015 0.8030 0.8550 0.8030 0.8199 5,810 -0.00(-0.01%)
Apr 07, 2015 0.8900 0.9200 0.8200 0.8200 30,320 -0.09(-9.89%)
Apr 06, 2015 0.9684 0.9684 0.7900 0.9100 36,625 -0.01(-1.09%)
Apr 02, 2015 0.8700 0.9200 0.9200 0.9200 11,000 +0.05(+5.75%)
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.