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 30, 2019 1.370 1.500 1.370 1.450 48,153 +0.05(+3.64%)
Apr 29, 2019 1.420 1.420 1.300 1.399 10,553 -0.01(-0.75%)
Apr 26, 2019 1.340 1.419 1.340 1.410 22,800 +0.05(+3.90%)
Apr 25, 2019 1.370 1.419 1.322 1.357 12,696 -0.09(-6.43%)
Apr 24, 2019 1.520 1.520 1.406 1.450 10,878 -0.04(-2.68%)
Apr 23, 2019 1.360 1.550 1.350 1.490 152,918 +0.06(+4.20%)
Apr 22, 2019 1.590 1.600 1.350 1.430 113,908 -0.30(-17.34%)
Apr 18, 2019 2.070 2.070 1.450 1.730 614,900 +1.58(+1021.92%)
Apr 17, 2019 0.1545 0.1600 0.1501 0.1542 91,106 +0.00(+0.19%)
Apr 16, 2019 0.1500 0.1540 0.1460 0.1539 183,838 -0.00(-0.65%)
Apr 15, 2019 0.1545 0.1549 0.1460 0.1549 69,378 +0.01(+3.47%)
Apr 12, 2019 0.1488 0.1600 0.1460 0.1497 101,100 +0.00(+1.77%)
Apr 11, 2019 0.1572 0.1572 0.1470 0.1471 71,795 -0.00(-0.61%)
Apr 10, 2019 0.1571 0.1571 0.1480 0.1480 157,312 -0.00(-1.14%)
Apr 09, 2019 0.1554 0.1554 0.1490 0.1497 231,760 +0.00(+1.42%)
Apr 08, 2019 0.1300 0.1525 0.1300 0.1476 684,751 +0.01(+5.96%)
Apr 05, 2019 0.1300 0.1400 0.1300 0.1393 75,000 +0.00(+3.26%)
Apr 04, 2019 0.1330 0.1400 0.1316 0.1349 291,982 +0.00(+1.28%)
Apr 03, 2019 0.1358 0.1380 0.1316 0.1332 194,474 -0.00(-2.49%)
Apr 02, 2019 0.1425 0.1425 0.1281 0.1366 134,035 -0.00(-0.87%)
Apr 01, 2019 0.1310 0.1400 0.1310 0.1378 69,756 +0.00(+1.32%)
Mar 29, 2019 0.1330 0.1450 0.1330 0.1360 146,000 +0.00(+0.67%)
Mar 28, 2019 0.1449 0.1449 0.1320 0.1351 95,859 +0.00(+0.00%)
Mar 27, 2019 0.1451 0.1476 0.1330 0.1351 98,382 -0.01(-7.28%)
Mar 26, 2019 0.1461 0.1524 0.1451 0.1457 57,916 -0.00(-0.27%)
Mar 25, 2019 0.1488 0.1550 0.1425 0.1461 86,981 -0.00(-2.27%)
Mar 22, 2019 0.1488 0.1529 0.1451 0.1495 73,000 +0.00(+1.01%)
Mar 21, 2019 0.1480 0.1590 0.1480 0.1480 209,680 -0.00(-2.05%)
Mar 20, 2019 0.1500 0.1599 0.1480 0.1511 100,539 -0.01(-4.97%)
Mar 19, 2019 0.1457 0.1680 0.1457 0.1590 526,090 +0.01(+6.00%)
Mar 18, 2019 0.1450 0.1530 0.1450 0.1500 45,386 -0.00(-0.27%)
Mar 15, 2019 0.1508 0.1535 0.1490 0.1504 20,900 -0.00(-2.65%)
Mar 14, 2019 0.1540 0.1560 0.1486 0.1545 50,132 +0.00(+2.73%)
Mar 13, 2019 0.1500 0.1539 0.1500 0.1504 25,194 -0.00(-3.09%)
Mar 12, 2019 0.1527 0.1552 0.1469 0.1552 45,897 +0.01(+3.40%)
Mar 11, 2019 0.1543 0.1543 0.1470 0.1501 26,422 +0.00(+2.11%)
Mar 08, 2019 0.1500 0.1507 0.1451 0.1470 41,400 -0.00(-1.61%)
Mar 07, 2019 0.1507 0.1507 0.1490 0.1494 43,494 -0.00(-1.45%)
Mar 06, 2019 0.1595 0.1595 0.1465 0.1516 92,147 +0.00(+1.07%)
Mar 05, 2019 0.1550 0.1599 0.1499 0.1500 37,704 -0.01(-3.23%)
Mar 04, 2019 0.1577 0.1579 0.1440 0.1550 104,166 +0.01(+3.33%)
Mar 01, 2019 0.1500 0.1600 0.1400 0.1500 141,200 -0.01(-5.78%)
Feb 28, 2019 0.1600 0.1600 0.1566 0.1592 59,171 +0.00(+0.89%)
Feb 27, 2019 0.1600 0.1630 0.1568 0.1578 61,011 -0.00(-1.38%)
Feb 26, 2019 0.1600 0.1700 0.1600 0.1600 129,788 -0.00(-1.84%)
Feb 25, 2019 0.1680 0.1750 0.1520 0.1630 206,755 +0.00(+1.24%)
Feb 22, 2019 0.1650 0.1800 0.1610 0.1610 443,200 +0.01(+5.23%)
Feb 21, 2019 0.1650 0.1650 0.1510 0.1530 154,789 -0.01(-4.38%)
Feb 20, 2019 0.1600 0.1700 0.1500 0.1600 266,682 +0.01(+6.67%)
Feb 19, 2019 0.1500 0.1600 0.1400 0.1500 199,503 +0.00(+0.00%)
Feb 15, 2019 0.1600 0.1700 0.1400 0.1500 486,300 -0.01(-6.25%)
Feb 14, 2019 0.1378 0.1699 0.1331 0.1600 1,032,375 +0.03(+20.85%)
Feb 13, 2019 0.1330 0.1403 0.1250 0.1324 189,183 +0.00(+1.85%)
Feb 12, 2019 0.1300 0.1300 0.1200 0.1300 75,886 +0.00(+3.17%)
Feb 11, 2019 0.1280 0.1320 0.1240 0.1260 71,783 -0.00(-3.08%)
Feb 08, 2019 0.1200 0.1300 0.1200 0.1300 72,400 +0.00(+0.08%)
Feb 07, 2019 0.1329 0.1344 0.1260 0.1299 103,410 -0.00(-0.23%)
Feb 06, 2019 0.1348 0.1378 0.1286 0.1302 168,702 +0.00(+1.40%)
Feb 05, 2019 0.1400 0.1400 0.1284 0.1284 141,395 -0.00(-1.53%)
Feb 04, 2019 0.1300 0.1350 0.1261 0.1304 91,364 +0.00(+0.31%)
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.