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, 2020 1.860 1.962 1.540 1.600 135,000 -0.16(-9.09%)
Feb 27, 2020 1.900 2.000 1.660 1.760 451,272 +0.09(+5.39%)
Feb 26, 2020 1.480 1.765 1.480 1.670 192,837 +0.22(+15.17%)
Feb 25, 2020 1.380 1.450 1.380 1.450 38,512 +0.03(+2.11%)
Feb 24, 2020 1.360 1.420 1.360 1.420 18,900 +0.02(+1.44%)
Feb 21, 2020 1.420 1.480 1.390 1.400 19,000 -0.01(-0.72%)
Feb 20, 2020 1.480 1.480 1.390 1.410 30,464 -0.07(-4.73%)
Feb 19, 2020 1.430 1.480 1.430 1.480 10,722 +0.02(+1.37%)
Feb 18, 2020 1.460 1.480 1.450 1.460 13,701 +0.01(+0.48%)
Feb 14, 2020 1.490 1.490 1.441 1.453 18,100 +0.04(+2.89%)
Feb 13, 2020 1.443 1.443 1.350 1.412 10,067 -0.01(-0.62%)
Feb 12, 2020 1.340 1.460 1.340 1.421 9,079 +0.02(+1.50%)
Feb 11, 2020 1.390 1.428 1.360 1.400 8,771 -0.01(-0.51%)
Feb 10, 2020 1.410 1.430 1.354 1.407 13,468 +0.08(+5.80%)
Feb 07, 2020 1.410 1.410 1.330 1.330 9,100 -0.03(-2.21%)
Feb 06, 2020 1.335 1.420 1.335 1.360 13,119 -0.01(-1.00%)
Feb 05, 2020 1.400 1.409 1.360 1.374 19,947 -0.02(-1.17%)
Feb 04, 2020 1.410 1.490 1.370 1.390 31,515 -0.07(-4.79%)
Feb 03, 2020 1.610 1.630 1.390 1.460 132,521 -0.04(-2.67%)
Jan 31, 2020 1.320 1.630 1.320 1.500 277,200 +0.18(+13.64%)
Jan 30, 2020 1.360 1.371 1.300 1.320 6,537 -0.05(-3.42%)
Jan 29, 2020 1.390 1.400 1.367 1.367 3,032 -0.02(-1.67%)
Jan 28, 2020 1.290 1.590 1.290 1.390 171,806 +0.09(+6.92%)
Jan 27, 2020 1.230 1.300 1.230 1.300 4,333 +0.01(+0.78%)
Jan 24, 2020 1.360 1.360 1.230 1.290 16,800 +0.05(+4.03%)
Jan 23, 2020 1.310 1.350 1.240 1.240 31,565 -0.12(-9.16%)
Jan 22, 2020 1.256 1.394 1.256 1.365 4,575 +0.11(+8.68%)
Jan 21, 2020 1.400 1.453 1.230 1.256 33,833 -0.14(-10.29%)
Jan 17, 2020 1.350 1.420 1.344 1.400 4,100 +0.02(+1.82%)
Jan 16, 2020 1.350 1.470 1.350 1.375 12,090 -0.02(-1.79%)
Jan 15, 2020 1.340 1.400 1.340 1.400 18,744 +0.00(+0.00%)
Jan 14, 2020 1.480 1.480 1.345 1.400 14,357 +0.06(+4.48%)
Jan 13, 2020 1.360 1.379 1.290 1.340 3,533 +0.04(+3.08%)
Jan 10, 2020 1.230 1.300 1.230 1.300 2,700 +0.06(+4.84%)
Jan 09, 2020 1.200 1.240 1.200 1.240 3,317 +0.02(+1.56%)
Jan 08, 2020 1.190 1.228 1.150 1.221 5,424 +0.07(+6.17%)
Jan 07, 2020 1.150 1.150 1.150 1.150 539 -0.05(-4.17%)
Jan 06, 2020 1.220 1.240 1.200 1.200 11,329 -0.10(-7.69%)
Jan 03, 2020 1.170 1.300 1.154 1.300 5,100 -0.03(-2.25%)
Jan 02, 2020 1.350 1.370 1.300 1.330 5,442 -0.06(-4.32%)
Dec 31, 2019 1.392 1.400 1.322 1.390 35,100 -0.05(-3.47%)
Dec 30, 2019 1.420 1.440 1.400 1.440 18,867 -0.05(-3.36%)
Dec 27, 2019 1.340 1.490 1.340 1.490 16,300 +0.09(+6.43%)
Dec 26, 2019 1.410 1.410 1.310 1.400 6,566 -0.02(-1.42%)
Dec 24, 2019 1.300 1.450 1.300 1.420 15,400 +0.14(+10.51%)
Dec 23, 2019 1.260 1.320 1.190 1.285 35,317 +0.05(+4.14%)
Dec 20, 2019 1.200 1.250 1.150 1.234 56,000 +0.08(+7.29%)
Dec 19, 2019 1.360 1.390 1.130 1.150 14,148 -0.16(-12.21%)
Dec 18, 2019 1.400 1.450 1.290 1.310 15,701 +0.10(+8.71%)
Dec 17, 2019 1.100 1.300 1.100 1.205 19,514 -0.08(-5.91%)
Dec 16, 2019 1.250 1.300 1.250 1.281 2,046 +0.08(+6.73%)
Dec 13, 2019 1.190 1.250 1.190 1.200 4,500 +0.01(+0.84%)
Dec 12, 2019 1.110 1.210 1.110 1.190 4,348 +0.08(+7.33%)
Dec 11, 2019 1.060 1.110 1.055 1.109 24,455 +0.01(+0.79%)
Dec 10, 2019 1.050 1.110 1.050 1.100 19,831 -0.03(-2.65%)
Dec 09, 2019 1.180 1.180 1.130 1.130 2,448 -0.03(-2.59%)
Dec 06, 2019 1.180 1.220 1.150 1.160 3,700 -0.03(-2.52%)
Dec 05, 2019 1.150 1.200 1.150 1.190 6,802 +0.05(+4.39%)
Dec 04, 2019 1.150 1.150 1.140 1.140 707 -0.01(-0.87%)
Dec 03, 2019 1.140 1.150 1.140 1.150 2,710 +0.00(+0.00%)
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.