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 (%)
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%)
Feb 01, 2019 0.1400 0.1400 0.1300 0.1300 66,300 -0.00(-2.99%)
Jan 31, 2019 0.1525 0.1525 0.1250 0.1340 249,515 -0.01(-4.29%)
Jan 30, 2019 0.1400 0.1400 0.1200 0.1400 285,345 +0.01(+8.61%)
Jan 29, 2019 0.1252 0.1309 0.1252 0.1289 63,824 -0.00(-1.60%)
Jan 28, 2019 0.1300 0.1350 0.1250 0.1310 128,131 +0.00(+0.77%)
Jan 25, 2019 0.1300 0.1300 0.1300 0.1300 82,200 +0.00(+3.09%)
Jan 24, 2019 0.1300 0.1329 0.1200 0.1261 317,294 +0.00(+1.69%)
Jan 23, 2019 0.1201 0.1290 0.1201 0.1240 112,021 -0.00(-0.80%)
Jan 22, 2019 0.1301 0.1377 0.1250 0.1250 458,734 -0.01(-3.85%)
Jan 18, 2019 0.1200 0.1300 0.1200 0.1300 245,800 +0.01(+7.08%)
Jan 17, 2019 0.1281 0.1282 0.1205 0.1214 139,288 -0.00(-0.49%)
Jan 16, 2019 0.1338 0.1338 0.1212 0.1220 118,624 -0.01(-4.31%)
Jan 15, 2019 0.1330 0.1330 0.1200 0.1275 145,991 -0.00(-1.16%)
Jan 14, 2019 0.1250 0.1320 0.1220 0.1290 210,041 -0.00(-0.77%)
Jan 11, 2019 0.1300 0.1400 0.1300 0.1300 162,300 -0.00(-2.33%)
Jan 10, 2019 0.1250 0.1365 0.1250 0.1331 127,790 +0.00(+3.58%)
Jan 09, 2019 0.1357 0.1357 0.1250 0.1285 348,984 -0.01(-4.74%)
Jan 08, 2019 0.1350 0.1400 0.1287 0.1349 379,363 -0.01(-3.64%)
Jan 07, 2019 0.1400 0.1470 0.1362 0.1400 174,822 +0.00(+0.00%)
Jan 04, 2019 0.1300 0.1500 0.1300 0.1400 394,600 +0.01(+4.40%)
Jan 03, 2019 0.1260 0.1600 0.1250 0.1341 839,502 +0.01(+4.77%)
Jan 02, 2019 0.1260 0.1300 0.1200 0.1280 201,454 -0.00(-1.54%)
Dec 31, 2018 0.1400 0.1400 0.1200 0.1300 277,400 -0.00(-1.52%)
Dec 28, 2018 0.1300 0.1350 0.1250 0.1320 169,600 +0.01(+8.73%)
Dec 27, 2018 0.1235 0.1470 0.1150 0.1214 502,512 +0.00(+0.33%)
Dec 26, 2018 0.1130 0.1290 0.1120 0.1210 237,870 +0.01(+10.00%)
Dec 24, 2018 0.1200 0.1300 0.1100 0.1100 415,700 -0.01(-8.33%)
Dec 21, 2018 0.1900 0.2100 0.1200 0.1200 3,148,700 -0.02(-17.24%)
Dec 20, 2018 0.1429 0.1475 0.1390 0.1450 142,186 +0.00(+1.75%)
Dec 19, 2018 0.1480 0.1480 0.1300 0.1425 82,786 -0.00(-2.40%)
Dec 18, 2018 0.1400 0.1500 0.1400 0.1460 129,341 -0.00(-0.88%)
Dec 17, 2018 0.1596 0.1596 0.1415 0.1473 95,082 -0.00(-1.80%)
Dec 14, 2018 0.1600 0.1600 0.1500 0.1500 58,600 -0.00(-2.02%)
Dec 13, 2018 0.1500 0.1538 0.1500 0.1531 69,774 +0.00(+0.72%)
Dec 12, 2018 0.1585 0.1585 0.1500 0.1520 52,293 +0.00(+0.66%)
Dec 11, 2018 0.1598 0.1598 0.1500 0.1510 58,502 -0.00(-2.01%)
Dec 10, 2018 0.1577 0.1585 0.1502 0.1541 43,787 +0.00(+2.73%)
Dec 07, 2018 0.1600 0.1600 0.1500 0.1500 118,600 -0.00(-1.64%)
Dec 06, 2018 0.1530 0.1680 0.1525 0.1525 97,077 -0.01(-4.69%)
Dec 04, 2018 0.1700 0.1700 0.1600 0.1600 47,200 -0.01(-4.65%)
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.