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, 2013 1.020 1.015 1.015 1.015 2,200 -0.03(-2.40%)
Apr 29, 2013 0.9900 1.050 0.9700 1.040 12,468 +0.05(+5.16%)
Apr 26, 2013 1.040 1.020 0.9800 0.9890 19,804 -0.03(-3.04%)
Apr 25, 2013 1.000 1.040 0.9700 1.020 13,600 +0.04(+3.87%)
Apr 24, 2013 1.020 1.020 0.9820 0.9820 9,443 -0.02(-1.80%)
Apr 23, 2013 1.040 1.070 1.000 1.000 19,243 -0.02(-1.96%)
Apr 22, 2013 1.080 1.080 1.020 1.020 1,225 -0.05(-4.67%)
Apr 19, 2013 1.040 1.100 1.040 1.070 10,000 +0.02(+1.91%)
Apr 18, 2013 1.030 1.050 1.030 1.050 1,234 +0.01(+0.95%)
Apr 17, 2013 1.030 1.040 1.030 1.040 1,500 -0.03(-2.79%)
Apr 16, 2013 1.010 1.080 0.9950 1.070 313,431 -0.01(-0.94%)
Apr 15, 2013 1.060 1.100 1.020 1.080 11,610 +0.01(+0.93%)
Apr 12, 2013 0.9800 1.070 0.9800 1.070 31,144 +0.07(+7.01%)
Apr 11, 2013 1.050 1.050 0.9900 0.9999 14,940 -0.07(-6.55%)
Apr 10, 2013 1.110 1.110 1.050 1.070 24,070 -0.04(-3.60%)
Apr 09, 2013 1.160 1.160 0.9800 1.110 4,020 -0.06(-5.13%)
Apr 08, 2013 1.170 1.186 1.134 1.170 20,725 +0.03(+2.62%)
Apr 05, 2013 1.390 1.390 1.140 1.140 23,858 -0.04(-3.38%)
Apr 04, 2013 1.180 1.180 1.160 1.180 3,025 -0.02(-1.67%)
Apr 03, 2013 1.260 1.280 1.120 1.200 30,802 -0.11(-8.40%)
Apr 02, 2013 1.420 1.420 1.310 1.310 21,742 -0.11(-7.75%)
Apr 01, 2013 1.440 1.440 1.420 1.420 200 -0.05(-3.40%)
Mar 28, 2013 1.500 1.560 1.420 1.470 35,343 -0.05(-3.29%)
Mar 27, 2013 1.470 1.592 1.370 1.520 73,360 +0.03(+2.01%)
Mar 26, 2013 1.520 1.520 1.490 1.490 885 -0.02(-1.32%)
Mar 25, 2013 1.500 1.510 1.500 1.510 7,450 +0.00(+0.00%)
Mar 22, 2013 1.500 1.530 1.490 1.510 1,400 +0.00(+0.00%)
Mar 21, 2013 1.500 1.530 1.500 1.510 4,200 +0.00(+0.00%)
Mar 20, 2013 1.490 1.544 1.490 1.510 19,753 +0.04(+2.72%)
Mar 19, 2013 1.500 1.500 1.470 1.470 12,400 -0.04(-2.65%)
Mar 18, 2013 1.530 1.560 1.460 1.510 16,662 -0.04(-2.58%)
Mar 15, 2013 1.510 1.590 1.450 1.550 18,759 +0.02(+1.31%)
Mar 14, 2013 1.490 1.550 1.400 1.530 13,262 +0.02(+1.32%)
Mar 13, 2013 1.520 1.522 1.490 1.510 4,596 -0.04(-2.58%)
Mar 12, 2013 1.500 1.550 1.460 1.550 4,402 +0.04(+2.65%)
Mar 11, 2013 1.640 1.640 1.480 1.510 30,313 +0.08(+5.59%)
Mar 08, 2013 1.585 1.750 1.420 1.430 61,691 -0.18(-11.18%)
Mar 07, 2013 1.640 1.640 1.580 1.610 1,100 -0.01(-0.62%)
Mar 06, 2013 1.610 1.620 1.570 1.620 5,594 -0.01(-0.61%)
Mar 05, 2013 1.580 1.630 1.550 1.630 3,073 +0.05(+3.16%)
Mar 04, 2013 1.560 1.580 1.550 1.580 3,750 +0.01(+0.64%)
Mar 01, 2013 1.580 1.580 1.540 1.570 7,394 -0.03(-1.88%)
Feb 28, 2013 1.620 1.620 1.580 1.600 21,914 -0.01(-0.62%)
Feb 27, 2013 1.650 1.670 1.610 1.610 10,613 -0.02(-1.23%)
Feb 26, 2013 1.680 1.680 1.600 1.630 17,500 -0.10(-5.78%)
Feb 22, 2013 1.730 1.740 1.730 1.730 3,960 -0.01(-0.69%)
Feb 21, 2013 1.670 1.750 1.650 1.742 5,686 +0.05(+3.08%)
Feb 20, 2013 1.660 1.700 1.660 1.690 11,270 -0.02(-1.17%)
Feb 19, 2013 1.700 1.710 1.690 1.710 4,063 +0.00(+0.00%)
Feb 15, 2013 1.730 1.740 1.710 1.710 3,400 +0.00(+0.00%)
Feb 14, 2013 1.700 1.710 1.660 1.710 2,608 +0.00(+0.00%)
Feb 13, 2013 1.720 1.737 1.700 1.710 5,875 +0.00(+0.00%)
Feb 12, 2013 1.750 1.800 1.710 1.710 39,107 -0.02(-1.16%)
Feb 11, 2013 1.680 1.730 1.630 1.730 22,912 +0.03(+1.76%)
Feb 08, 2013 1.760 1.760 1.680 1.700 12,450 -0.07(-3.96%)
Feb 07, 2013 1.820 1.820 1.770 1.770 7,325 -0.05(-2.74%)
Feb 06, 2013 1.840 1.852 1.820 1.820 14,000 -0.04(-2.15%)
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.