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 (%)
Sep 27, 2013 1.320 1.400 1.260 1.360 100,425 +0.05(+3.82%)
Sep 26, 2013 1.310 1.400 1.310 1.310 39,168 -0.07(-5.07%)
Sep 25, 2013 1.390 1.390 1.310 1.380 14,831 +0.01(+0.73%)
Sep 24, 2013 1.400 1.400 1.370 1.370 8,930 -0.01(-0.72%)
Sep 23, 2013 1.530 1.530 1.330 1.380 34,944 -0.22(-13.75%)
Sep 20, 2013 1.320 1.600 1.220 1.600 35,174 +0.28(+21.21%)
Sep 19, 2013 1.360 1.400 1.300 1.320 8,947 -0.08(-5.71%)
Sep 18, 2013 1.340 1.400 1.270 1.400 20,025 +0.06(+4.48%)
Sep 17, 2013 1.280 1.340 1.260 1.340 10,163 +0.04(+3.08%)
Sep 16, 2013 1.370 1.370 1.300 1.300 14,323 -0.07(-5.11%)
Sep 13, 2013 1.350 1.400 1.260 1.370 49,134 -0.01(-0.72%)
Sep 12, 2013 1.500 1.500 1.341 1.380 6,400 -0.06(-4.17%)
Sep 11, 2013 1.490 1.490 1.370 1.440 22,044 -0.11(-7.10%)
Sep 10, 2013 1.450 1.550 1.290 1.550 42,731 +0.22(+16.54%)
Sep 09, 2013 1.530 1.540 1.310 1.330 34,800 -0.09(-6.34%)
Sep 06, 2013 1.485 1.500 1.400 1.420 13,022 -0.05(-3.40%)
Sep 05, 2013 1.450 1.480 1.410 1.470 9,152 +0.09(+6.52%)
Sep 04, 2013 1.480 1.480 1.380 1.380 3,940 -0.18(-11.54%)
Sep 03, 2013 1.550 1.600 1.500 1.560 1,808 +0.05(+3.31%)
Aug 30, 2013 1.460 1.510 1.460 1.510 4,603 +0.03(+2.37%)
Aug 29, 2013 1.500 1.650 1.440 1.475 10,963 -0.04(-2.96%)
Aug 28, 2013 1.300 1.610 1.254 1.520 157,250 +0.18(+13.25%)
Aug 27, 2013 1.521 1.590 1.200 1.342 37,329 -0.17(-11.11%)
Aug 26, 2013 1.760 1.770 1.480 1.510 32,180 -0.20(-11.69%)
Aug 23, 2013 1.720 1.740 1.570 1.710 16,664 +0.05(+3.01%)
Aug 22, 2013 1.710 1.750 1.660 1.660 43,789 +0.01(+0.61%)
Aug 21, 2013 1.740 1.850 1.580 1.650 96,908 +0.06(+3.77%)
Aug 20, 2013 1.410 1.690 1.410 1.590 43,582 +0.19(+13.58%)
Aug 19, 2013 1.300 1.400 1.280 1.400 26,805 +0.11(+8.52%)
Aug 16, 2013 1.200 1.330 1.030 1.290 54,876 +0.18(+16.22%)
Aug 15, 2013 1.130 1.150 1.080 1.110 18,105 -0.08(-6.71%)
Aug 14, 2013 1.150 1.230 1.140 1.190 29,382 -0.05(-3.67%)
Aug 13, 2013 1.300 1.300 1.081 1.235 57,200 -0.01(-1.10%)
Aug 12, 2013 1.170 1.290 1.150 1.249 103,748 +0.12(+10.53%)
Aug 09, 2013 1.010 1.130 1.010 1.130 20,298 +0.08(+7.62%)
Aug 08, 2013 1.030 1.200 0.9520 1.050 29,776 +0.05(+5.00%)
Aug 07, 2013 1.000 1.090 0.8720 1.000 20,800 +0.00(+0.00%)
Aug 06, 2013 1.030 1.030 1.000 1.000 3,100 -0.02(-1.96%)
Aug 05, 2013 1.030 1.040 1.000 1.020 19,308 -0.04(-3.77%)
Aug 02, 2013 1.000 1.060 0.9900 1.060 23,400 +0.02(+1.92%)
Aug 01, 2013 0.9300 1.040 0.9300 1.040 18,405 +0.11(+11.83%)
Jul 31, 2013 1.000 1.000 0.9300 0.9300 11,420 -0.07(-7.00%)
Jul 30, 2013 1.000 1.000 0.9800 1.000 17,610 +0.02(+2.04%)
Jul 29, 2013 0.9700 1.000 0.9700 0.9800 11,935 +0.01(+1.03%)
Jul 26, 2013 0.9500 0.9700 0.9300 0.9700 15,185 +0.02(+2.11%)
Jul 25, 2013 0.9400 0.9500 0.9400 0.9500 6,611 -0.01(-1.04%)
Jul 24, 2013 0.9500 0.9600 0.9500 0.9600 7,600 +0.00(+0.00%)
Jul 23, 2013 0.9500 0.9600 0.9499 0.9600 2,400 +0.04(+4.35%)
Jul 22, 2013 0.8700 0.9400 0.8149 0.9200 11,624 +0.03(+3.37%)
Jul 19, 2013 0.9400 0.9400 0.8751 0.8900 5,005 -0.04(-4.30%)
Jul 18, 2013 0.9300 0.9300 0.9300 0.9300 734 +0.00(+0.12%)
Jul 17, 2013 0.9000 0.9783 0.9000 0.9289 13,725 +0.02(+2.19%)
Jul 16, 2013 0.8900 0.9090 0.8300 0.9090 11,993 -0.01(-0.85%)
Jul 15, 2013 0.8890 0.9168 0.8890 0.9168 6,800 +0.04(+5.14%)
Jul 11, 2013 0.8700 0.8720 0.8720 0.8720 3,600 +0.01(+1.40%)
Jul 10, 2013 0.8390 0.8790 0.8302 0.8600 32,284 +0.03(+3.61%)
Jul 09, 2013 0.8100 0.8300 0.8100 0.8300 1,900 +0.03(+3.49%)
Jul 08, 2013 0.8300 0.8300 0.7800 0.8020 12,537 -0.00(-0.37%)
Jul 05, 2013 0.7680 0.8050 0.7600 0.8050 11,338 +0.06(+7.33%)
Jul 03, 2013 0.7300 0.7600 0.6500 0.7500 37,013 +0.01(+2.01%)
Jul 02, 2013 0.7388 0.7400 0.7300 0.7352 11,695 +0.01(+0.71%)
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.