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 (%)
Oct 31, 2012 2.020 2.250 2.000 2.240 13,794 +0.24(+12.00%)
Oct 26, 2012 2.110 2.000 2.000 2.000 32,100 -0.09(-4.31%)
Oct 25, 2012 2.100 2.160 2.070 2.090 5,380 +0.03(+1.46%)
Oct 24, 2012 2.150 2.150 2.060 2.060 2,810 -0.05(-2.37%)
Oct 23, 2012 2.130 2.160 2.100 2.110 5,500 -0.14(-6.19%)
Oct 19, 2012 2.250 2.250 2.200 2.249 7,308 -0.00(-0.04%)
Oct 18, 2012 2.250 2.260 2.235 2.250 21,324 +0.00(+0.00%)
Oct 17, 2012 2.250 2.250 2.240 2.250 6,437 +0.00(+0.08%)
Oct 16, 2012 2.240 2.250 2.220 2.248 9,921 -0.00(-0.08%)
Oct 15, 2012 2.250 2.290 2.240 2.250 11,300 +0.00(+0.00%)
Oct 12, 2012 2.250 2.255 2.230 2.250 7,461 +0.00(+0.00%)
Oct 11, 2012 2.270 2.270 2.200 2.250 6,696 +0.00(+0.00%)
Oct 10, 2012 2.220 2.250 2.186 2.250 18,680 +0.05(+2.27%)
Oct 09, 2012 2.190 2.210 2.170 2.200 10,710 +0.03(+1.38%)
Oct 08, 2012 2.120 2.170 2.110 2.170 7,350 +0.07(+3.33%)
Oct 05, 2012 2.070 2.110 2.070 2.100 5,200 +0.02(+0.96%)
Oct 04, 2012 2.090 2.093 2.000 2.080 21,500 -0.01(-0.48%)
Oct 03, 2012 2.110 2.110 2.090 2.090 4,100 -0.03(-1.42%)
Oct 02, 2012 2.100 2.120 1.860 2.120 18,900 +0.04(+1.92%)
Oct 01, 2012 2.140 2.140 2.080 2.080 8,500 -0.04(-1.89%)
Sep 28, 2012 2.020 2.130 2.020 2.120 13,900 +0.02(+0.96%)
Sep 27, 2012 2.040 2.100 2.020 2.100 9,614 +0.03(+1.44%)
Sep 26, 2012 2.080 2.080 2.070 2.070 1,200 -0.04(-1.90%)
Sep 25, 2012 2.160 2.160 2.040 2.110 17,558 -0.05(-2.31%)
Sep 24, 2012 2.121 2.170 2.121 2.160 2,402 +0.02(+0.93%)
Sep 21, 2012 2.120 2.180 2.120 2.140 913 +0.04(+1.90%)
Sep 20, 2012 2.100 2.100 2.100 2.100 1,950 +0.00(+0.00%)
Sep 19, 2012 2.160 2.160 1.960 2.100 11,389 -0.09(-4.07%)
Sep 18, 2012 2.180 2.190 2.160 2.189 10,800 -0.01(-0.49%)
Sep 17, 2012 2.170 2.200 2.150 2.200 7,514 +0.02(+0.92%)
Sep 14, 2012 2.180 2.200 2.180 2.180 7,575 +0.02(+0.93%)
Sep 13, 2012 2.200 2.200 2.140 2.160 17,091 -0.03(-1.22%)
Sep 12, 2012 2.090 2.187 2.090 2.187 6,200 +0.09(+4.13%)
Sep 11, 2012 2.090 2.100 2.090 2.100 3,100 +0.04(+1.94%)
Sep 10, 2012 2.080 2.100 2.060 2.060 15,012 -0.04(-1.90%)
Sep 07, 2012 2.130 2.130 2.100 2.100 2,503 -0.05(-2.32%)
Sep 06, 2012 2.070 2.180 2.070 2.150 8,449 +0.07(+3.36%)
Sep 05, 2012 2.120 2.120 2.080 2.080 1,203 -0.01(-0.48%)
Sep 04, 2012 2.150 2.160 2.030 2.090 4,200 -0.06(-2.79%)
Aug 31, 2012 2.130 2.180 2.130 2.150 6,747 +0.00(+0.00%)
Aug 30, 2012 2.150 2.150 2.150 2.150 357 -0.05(-2.27%)
Aug 29, 2012 2.160 2.200 2.150 2.200 11,072 +0.04(+1.85%)
Aug 27, 2012 2.140 2.220 2.140 2.160 7,354 +0.01(+0.47%)
Aug 24, 2012 2.150 2.150 2.000 2.150 2,239 -0.07(-2.96%)
Aug 23, 2012 2.180 2.228 2.180 2.216 6,580 +0.06(+2.57%)
Aug 21, 2012 2.120 2.160 2.160 2.160 8,400 +0.06(+2.76%)
Aug 20, 2012 2.160 2.160 2.102 2.102 3,850 -0.04(-1.78%)
Aug 17, 2012 2.170 2.200 2.140 2.140 6,700 -0.03(-1.54%)
Aug 16, 2012 2.180 2.180 2.130 2.173 4,507 +0.01(+0.67%)
Aug 15, 2012 2.070 2.160 2.070 2.159 930 +0.06(+2.80%)
Aug 14, 2012 2.150 2.200 2.030 2.100 10,666 -0.03(-1.41%)
Aug 13, 2012 2.100 2.200 2.080 2.130 8,751 +0.03(+1.43%)
Aug 10, 2012 2.130 2.210 2.090 2.100 6,412 -0.03(-1.41%)
Aug 09, 2012 2.210 2.250 2.080 2.130 11,719 -0.07(-3.18%)
Aug 08, 2012 2.240 2.240 2.170 2.200 2,700 -0.05(-2.22%)
Aug 07, 2012 2.200 2.250 2.000 2.250 14,496 +0.00(+0.00%)
Aug 06, 2012 2.340 2.340 2.250 2.250 7,856 -0.06(-2.60%)
Aug 03, 2012 2.300 2.340 2.280 2.310 11,923 +0.03(+1.32%)
Aug 02, 2012 2.280 2.280 2.280 2.280 842 -0.06(-2.56%)
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.