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 28, 2019 1.020 1.160 0.8300 1.070 33,700 +0.06(+5.94%)
Jun 27, 2019 0.8300 1.010 0.8300 1.010 7,616 +0.14(+15.67%)
Jun 26, 2019 0.8900 0.9400 0.8400 0.8732 2,627 -0.05(-5.09%)
Jun 25, 2019 0.9000 0.9200 0.8700 0.9200 13,559 +0.02(+2.45%)
Jun 24, 2019 0.8400 0.9980 0.8399 0.8980 54,478 +0.05(+5.65%)
Jun 21, 2019 0.8400 0.8500 0.8400 0.8500 1,900 +0.01(+1.19%)
Jun 20, 2019 0.8500 0.8724 0.8400 0.8400 964 -0.01(-1.18%)
Jun 19, 2019 0.8500 0.8500 578 +0.00(+0.00%)
Jun 18, 2019 0.8400 0.8524 0.8400 0.8500 4,727 -0.02(-1.73%)
Jun 17, 2019 0.8543 0.8650 0.8408 0.8650 2,086 -0.02(-2.34%)
Jun 14, 2019 0.8744 0.8857 0.8400 0.8857 10,600 +0.01(+1.29%)
Jun 13, 2019 0.8539 0.8744 0.8010 0.8744 11,364 +0.00(+0.51%)
Jun 12, 2019 0.9100 0.9146 0.8700 0.8700 33,695 -0.03(-3.33%)
Jun 11, 2019 0.9300 0.9300 0.8700 0.9000 2,830 -0.02(-2.56%)
Jun 10, 2019 0.9600 0.9600 0.8600 0.9236 17,677 -0.04(-3.79%)
Jun 07, 2019 1.000 1.000 0.9600 0.9600 19,000 -0.02(-2.04%)
Jun 06, 2019 1.050 1.100 0.9798 0.9800 25,344 -0.09(-8.41%)
Jun 05, 2019 1.070 1.107 1.070 1.070 2,930 +0.01(+0.94%)
Jun 04, 2019 1.020 1.080 1.020 1.060 8,576 -0.02(-1.85%)
Jun 03, 2019 1.110 1.110 1.050 1.080 25,350 -0.08(-6.90%)
May 31, 2019 1.210 1.210 1.130 1.160 7,600 -0.05(-4.13%)
May 30, 2019 1.130 1.300 1.110 1.210 164,390 +0.07(+6.14%)
May 29, 2019 1.110 1.150 1.110 1.140 12,075 +0.01(+0.88%)
May 28, 2019 1.180 1.190 1.130 1.130 17,094 -0.06(-4.84%)
May 24, 2019 1.190 1.240 1.130 1.188 2,700 -0.00(-0.21%)
May 23, 2019 1.250 1.260 1.190 1.190 22,995 -0.06(-4.51%)
May 22, 2019 1.220 1.290 1.220 1.246 3,097 +0.01(+0.50%)
May 21, 2019 1.310 1.360 1.230 1.240 8,755 +0.04(+3.33%)
May 20, 2019 1.340 1.340 1.150 1.200 10,055 -0.13(-10.01%)
May 17, 2019 1.306 1.396 1.300 1.333 6,600 +0.04(+3.32%)
May 16, 2019 1.320 1.330 1.280 1.291 14,760 -0.02(-1.48%)
May 15, 2019 1.400 1.417 1.300 1.310 30,936 -0.09(-6.43%)
May 14, 2019 1.382 1.430 1.382 1.400 12,945 -0.05(-3.45%)
May 13, 2019 1.370 1.450 1.370 1.450 26,487 +0.00(+0.00%)
May 10, 2019 1.420 1.450 1.350 1.450 25,700 -0.00(-0.01%)
May 09, 2019 1.640 1.640 1.380 1.450 45,644 -0.19(-11.35%)
May 08, 2019 1.540 1.650 1.483 1.636 167,514 +0.10(+6.22%)
May 07, 2019 1.529 1.570 1.510 1.540 5,759 -0.02(-1.28%)
May 06, 2019 1.570 1.619 1.477 1.560 8,632 -0.02(-1.27%)
May 03, 2019 1.450 1.640 1.450 1.580 41,100 +0.12(+8.22%)
May 02, 2019 1.460 1.530 1.380 1.460 120,422 +0.01(+0.69%)
May 01, 2019 1.470 1.470 1.310 1.450 8,567 +0.00(+0.00%)
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%)
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.