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 (%)
Dec 31, 2019 1.392 1.400 1.322 1.390 35,100 -0.05(-3.47%)
Dec 30, 2019 1.420 1.440 1.400 1.440 18,867 -0.05(-3.36%)
Dec 27, 2019 1.340 1.490 1.340 1.490 16,300 +0.09(+6.43%)
Dec 26, 2019 1.410 1.410 1.310 1.400 6,566 -0.02(-1.42%)
Dec 24, 2019 1.300 1.450 1.300 1.420 15,400 +0.14(+10.51%)
Dec 23, 2019 1.260 1.320 1.190 1.285 35,317 +0.05(+4.14%)
Dec 20, 2019 1.200 1.250 1.150 1.234 56,000 +0.08(+7.29%)
Dec 19, 2019 1.360 1.390 1.130 1.150 14,148 -0.16(-12.21%)
Dec 18, 2019 1.400 1.450 1.290 1.310 15,701 +0.10(+8.71%)
Dec 17, 2019 1.100 1.300 1.100 1.205 19,514 -0.08(-5.91%)
Dec 16, 2019 1.250 1.300 1.250 1.281 2,046 +0.08(+6.73%)
Dec 13, 2019 1.190 1.250 1.190 1.200 4,500 +0.01(+0.84%)
Dec 12, 2019 1.110 1.210 1.110 1.190 4,348 +0.08(+7.33%)
Dec 11, 2019 1.060 1.110 1.055 1.109 24,455 +0.01(+0.79%)
Dec 10, 2019 1.050 1.110 1.050 1.100 19,831 -0.03(-2.65%)
Dec 09, 2019 1.180 1.180 1.130 1.130 2,448 -0.03(-2.59%)
Dec 06, 2019 1.180 1.220 1.150 1.160 3,700 -0.03(-2.52%)
Dec 05, 2019 1.150 1.200 1.150 1.190 6,802 +0.05(+4.39%)
Dec 04, 2019 1.150 1.150 1.140 1.140 707 -0.01(-0.87%)
Dec 03, 2019 1.140 1.150 1.140 1.150 2,710 +0.00(+0.00%)
Dec 02, 2019 1.160 1.160 1.130 1.150 4,176 -0.04(-3.36%)
Nov 29, 2019 1.150 1.190 1.091 1.190 4,400 +0.04(+3.48%)
Nov 27, 2019 1.010 1.150 1.010 1.150 14,000 +0.15(+15.00%)
Nov 26, 2019 1.010 1.050 1.000 1.000 6,502 +0.00(+0.00%)
Nov 25, 2019 1.170 1.170 1.000 1.000 10,079 -0.03(-2.91%)
Nov 22, 2019 1.020 1.040 1.020 1.030 700 -0.01(-0.96%)
Nov 21, 2019 1.010 1.050 0.9989 1.040 2,263 +0.00(+0.00%)
Nov 20, 2019 1.000 1.040 1.000 1.040 3,766 +0.04(+4.00%)
Nov 19, 2019 1.040 1.040 0.9900 1.000 4,208 +0.00(+0.40%)
Nov 18, 2019 1.000 1.030 0.9950 0.9960 1,233 -0.04(-3.77%)
Nov 15, 2019 0.9401 1.035 0.9401 1.035 49,500 +0.01(+1.47%)
Nov 14, 2019 1.025 1.025 0.9900 1.020 37,793 -0.03(-3.07%)
Nov 13, 2019 1.100 1.100 1.040 1.052 2,344 -0.05(-4.34%)
Nov 12, 2019 1.030 1.100 1.030 1.100 3,572 -0.05(-4.35%)
Nov 11, 2019 1.130 1.150 1.080 1.150 2,004 +0.07(+6.48%)
Nov 08, 2019 1.150 1.290 1.080 1.080 15,300 -0.11(-9.24%)
Nov 07, 2019 1.160 1.190 1.160 1.190 1,802 +0.00(+0.00%)
Nov 06, 2019 1.200 1.250 1.180 1.190 13,110 +0.01(+0.85%)
Nov 05, 2019 1.170 1.250 1.150 1.180 25,193 -0.02(-1.67%)
Nov 04, 2019 1.030 1.210 1.030 1.200 19,014 +0.17(+16.27%)
Nov 01, 2019 1.000 1.032 1.000 1.032 1,700 -0.05(-4.44%)
Oct 31, 2019 1.110 1.110 0.9850 1.080 17,929 -0.02(-1.82%)
Oct 30, 2019 1.150 1.204 1.100 1.100 3,879 -0.02(-1.79%)
Oct 29, 2019 1.210 1.246 1.120 1.120 11,753 -0.05(-4.08%)
Oct 28, 2019 1.175 1.180 1.157 1.168 11,731 +0.02(+1.67%)
Oct 25, 2019 1.135 1.149 1.135 1.149 6,500 +0.10(+9.38%)
Oct 24, 2019 1.120 1.144 0.9646 1.050 8,608 -0.08(-7.08%)
Oct 23, 2019 1.170 1.290 1.130 1.130 30,723 -0.03(-2.59%)
Oct 22, 2019 1.110 1.160 1.070 1.160 11,141 +0.06(+5.45%)
Oct 21, 2019 1.070 1.143 1.040 1.100 21,091 +0.11(+10.55%)
Oct 18, 2019 0.9840 1.035 0.9840 0.9950 4,400 -0.03(-2.93%)
Oct 17, 2019 1.000 1.025 0.9810 1.025 4,742 +0.03(+3.50%)
Oct 16, 2019 0.9900 0.9921 0.9873 0.9903 6,870 +0.03(+2.71%)
Oct 15, 2019 0.9500 0.9670 0.9500 0.9642 4,943 -0.01(-1.20%)
Oct 14, 2019 0.9760 0.9760 0.9500 0.9759 5,009 +0.02(+2.62%)
Oct 11, 2019 0.9700 0.9700 0.9510 0.9510 4,900 -0.02(-2.46%)
Oct 10, 2019 0.9750 0.9750 0.9750 0.9750 525 -0.00(-0.05%)
Oct 09, 2019 0.9400 1.010 0.9400 0.9755 11,193 +0.02(+1.61%)
Oct 08, 2019 0.9900 0.9900 0.9400 0.9600 20,174 -0.04(-4.00%)
Oct 07, 2019 0.9706 1.040 0.9706 1.000 23,047 +0.01(+1.01%)
Oct 04, 2019 0.9900 0.9905 0.9795 0.9900 27,100 +0.03(+2.78%)
Oct 03, 2019 1.000 1.000 0.9500 0.9632 23,345 -0.04(-3.68%)
Oct 02, 2019 0.9700 1.030 0.9600 1.000 19,561 +0.00(+0.00%)
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.