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 (%)
Feb 29, 2016 0.4660 0.4660 0.4226 0.4226 1,970 -0.02(-3.52%)
Feb 26, 2016 0.4100 0.4580 0.4100 0.4380 4,135 -0.01(-2.01%)
Feb 25, 2016 0.3900 0.4700 0.3885 0.4470 9,089 +0.09(+24.17%)
Feb 24, 2016 0.3599 0.3667 0.3207 0.3600 12,476 +0.01(+1.98%)
Feb 23, 2016 0.4200 0.4480 0.3530 0.3530 13,586 -0.07(-15.95%)
Feb 22, 2016 0.4600 0.4600 0.4000 0.4200 6,968 -0.03(-5.87%)
Feb 19, 2016 0.4600 0.4600 0.4462 0.4462 590 -0.01(-3.00%)
Feb 18, 2016 0.4603 0.4603 0.4500 0.4600 6,796 -0.01(-2.13%)
Feb 17, 2016 0.4600 0.4700 0.4600 0.4700 499 -0.02(-3.69%)
Feb 12, 2016 0.4600 0.4880 0.4880 0.4880 5,800 +0.00(+0.21%)
Feb 11, 2016 0.4910 0.4910 0.4800 0.4870 4,002 -0.00(-0.61%)
Feb 10, 2016 0.5000 0.5000 0.4900 0.4900 2,300 +0.00(+0.20%)
Feb 09, 2016 0.4500 0.5000 0.3921 0.4890 16,275 +0.00(+0.41%)
Feb 08, 2016 0.4900 0.5000 0.4500 0.4870 9,901 -0.00(-0.61%)
Feb 05, 2016 0.5075 0.5294 0.4699 0.4900 8,530 -0.03(-5.77%)
Feb 04, 2016 0.5100 0.5400 0.4950 0.5200 41,608 +0.02(+3.79%)
Feb 03, 2016 0.5010 0.5010 0.5010 0.5010 514 +0.00(+0.14%)
Feb 02, 2016 0.5003 0.5100 0.5002 0.5003 2,309 -0.01(-1.90%)
Feb 01, 2016 0.4800 0.5100 0.4600 0.5100 16,193 +0.03(+5.15%)
Jan 29, 2016 0.5320 0.5320 0.4850 0.4850 11,881 -0.05(-9.40%)
Jan 28, 2016 0.5320 0.5400 0.5320 0.5353 1,378 -0.00(-0.13%)
Jan 27, 2016 0.5200 0.5360 0.4520 0.5360 11,345 -0.01(-2.55%)
Jan 26, 2016 0.5400 0.5517 0.5100 0.5500 12,160 +0.00(+0.00%)
Jan 25, 2016 0.5550 0.5551 0.5300 0.5500 4,220 +0.01(+1.85%)
Jan 22, 2016 0.5310 0.5900 0.5100 0.5400 31,727 -0.01(-1.82%)
Jan 21, 2016 0.5000 0.5500 0.5000 0.5500 914 +0.03(+4.76%)
Jan 20, 2016 0.5490 0.5490 0.4500 0.5250 20,241 -0.01(-0.94%)
Jan 19, 2016 0.5500 0.5800 0.5200 0.5300 15,334 -0.04(-7.02%)
Jan 15, 2016 0.5800 0.5700 0.5700 0.5700 37,100 -0.01(-1.45%)
Jan 14, 2016 0.5500 0.6080 0.5075 0.5784 30,419 -0.02(-3.60%)
Jan 13, 2016 0.6290 0.6307 0.5500 0.6000 30,861 +0.01(+1.69%)
Jan 12, 2016 0.6200 0.6307 0.5900 0.5900 1,553 -0.01(-1.67%)
Jan 11, 2016 0.5560 0.6180 0.5560 0.6000 3,035 +0.02(+3.81%)
Jan 08, 2016 0.5410 0.5800 0.5006 0.5780 48,424 +0.03(+5.86%)
Jan 07, 2016 0.5400 0.5800 0.5210 0.5460 17,916 +0.01(+1.68%)
Jan 06, 2016 0.5300 0.5400 0.5300 0.5370 3,390 +0.01(+1.63%)
Jan 05, 2016 0.5284 0.5284 0.5284 0.5284 168 -0.00(-0.30%)
Jan 04, 2016 0.5400 0.5400 0.5200 0.5300 6,633 +0.03(+6.53%)
Dec 31, 2015 0.5100 0.4975 0.4975 0.4975 23,000 -0.02(-4.66%)
Dec 30, 2015 0.5200 0.5400 0.5100 0.5218 15,705 -0.01(-1.55%)
Dec 29, 2015 0.5100 0.5300 0.5000 0.5300 3,460 +0.02(+3.29%)
Dec 28, 2015 0.5300 0.5400 0.5116 0.5131 7,858 -0.02(-3.48%)
Dec 24, 2015 0.5400 0.5316 0.5316 0.5316 1,200 +0.02(+3.83%)
Dec 23, 2015 0.5220 0.5220 0.5100 0.5120 19,430 -0.01(-1.54%)
Dec 22, 2015 0.5280 0.5300 0.5100 0.5200 8,830 +0.01(+1.96%)
Dec 21, 2015 0.5100 0.5200 0.4800 0.5100 10,511 +0.02(+4.08%)
Dec 18, 2015 0.5200 0.5600 0.4900 0.4900 43,905 -0.03(-5.41%)
Dec 17, 2015 0.4801 0.5180 0.4801 0.5180 8,322 +0.03(+5.71%)
Dec 16, 2015 0.4600 0.5160 0.4500 0.4900 45,536 +0.01(+2.08%)
Dec 15, 2015 0.4501 0.5000 0.4500 0.4800 18,009 +0.00(+0.00%)
Dec 14, 2015 0.4901 0.4901 0.4500 0.4800 14,756 -0.01(-2.04%)
Dec 11, 2015 0.5290 0.5380 0.4802 0.4900 15,578 -0.01(-2.00%)
Dec 10, 2015 0.5000 0.5160 0.4800 0.5000 17,383 +0.00(+0.00%)
Dec 09, 2015 0.5000 0.5000 0.4800 0.5000 4,352 +0.00(+0.02%)
Dec 08, 2015 0.5000 0.5005 0.4800 0.4999 26,009 -0.00(-0.02%)
Dec 07, 2015 0.4800 0.5330 0.4108 0.5000 31,413 +0.02(+4.17%)
Dec 04, 2015 0.4890 0.4900 0.4800 0.4800 14,739 -0.01(-2.04%)
Dec 03, 2015 0.4811 0.4900 0.4511 0.4900 18,502 -0.01(-2.00%)
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.