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, 2016 0.3882 0.3882 0.3800 0.3880 2,281 +0.00(+0.00%)
Oct 28, 2016 0.3880 0.3900 0.3880 0.3880 1,226 -0.00(-0.51%)
Oct 27, 2016 0.3800 0.3900 0.3730 0.3900 2,413 +0.02(+4.73%)
Oct 26, 2016 0.3500 0.3800 0.3400 0.3724 45,654 +0.02(+6.40%)
Oct 25, 2016 0.3497 0.3500 0.3303 0.3500 2,280 +0.00(+1.01%)
Oct 24, 2016 0.3500 0.3500 0.3300 0.3465 3,828 -0.00(-1.00%)
Oct 21, 2016 0.3314 0.3500 0.3314 0.3500 18,194 +0.01(+3.83%)
Oct 20, 2016 0.3299 0.3380 0.3299 0.3371 1,605 +0.01(+2.37%)
Oct 19, 2016 0.2900 0.3319 0.2900 0.3293 10,999 +0.02(+6.23%)
Oct 18, 2016 0.2981 0.3100 0.2981 0.3100 1,020 +0.00(+1.27%)
Oct 17, 2016 0.2922 0.3123 0.2922 0.3061 5,005 -0.00(-1.26%)
Oct 14, 2016 0.3043 0.3150 0.2843 0.3100 1,658 -0.00(-0.74%)
Oct 13, 2016 0.3186 0.3186 0.3123 0.3123 735 +0.01(+2.90%)
Oct 12, 2016 0.2980 0.3035 0.2980 0.3035 906 +0.01(+4.66%)
Oct 11, 2016 0.3020 0.3020 0.2601 0.2900 1,438 -0.01(-3.33%)
Oct 10, 2016 0.3198 0.3198 0.2939 0.3000 2,874 -0.01(-3.23%)
Oct 07, 2016 0.2804 0.3100 0.2804 0.3100 5,228 +0.03(+10.71%)
Oct 06, 2016 0.2800 0.2927 0.2127 0.2800 49,892 +0.00(+0.00%)
Oct 05, 2016 0.2800 0.2846 0.2800 0.2800 13,480 +0.00(+0.00%)
Oct 04, 2016 0.2800 0.2800 0.2800 0.2800 440 +0.00(+0.00%)
Oct 03, 2016 0.2800 0.2900 0.2800 0.2800 1,602 -0.00(-0.04%)
Sep 30, 2016 0.2850 0.2850 0.2800 0.2801 6,994 +0.00(+0.00%)
Sep 29, 2016 0.2883 0.2897 0.2801 0.2801 1,807 -0.00(-0.07%)
Sep 28, 2016 0.2890 0.2999 0.2800 0.2803 2,260 +0.00(+0.11%)
Sep 27, 2016 0.2800 0.2999 0.2800 0.2800 3,825 +0.00(+0.00%)
Sep 26, 2016 0.2890 0.2899 0.2800 0.2800 6,005 +0.00(+1.63%)
Sep 23, 2016 0.2980 0.3020 0.2701 0.2755 10,215 -0.02(-8.17%)
Sep 22, 2016 0.2880 0.3000 0.2601 0.3000 9,792 +0.01(+5.23%)
Sep 21, 2016 0.2920 0.3000 0.2850 0.2851 8,111 -0.01(-1.72%)
Sep 20, 2016 0.2877 0.3000 0.2800 0.2901 12,863 +0.00(+0.03%)
Sep 19, 2016 0.3100 0.3100 0.2800 0.2900 5,849 -0.01(-3.49%)
Sep 16, 2016 0.3270 0.3270 0.2649 0.3005 113,158 -0.03(-8.97%)
Sep 15, 2016 0.2572 0.3500 0.2572 0.3301 43,599 +0.07(+24.52%)
Sep 14, 2016 0.2631 0.2851 0.2302 0.2651 39,289 -0.01(-3.25%)
Sep 13, 2016 0.2500 0.3400 0.2126 0.2740 81,868 +0.02(+9.60%)
Sep 12, 2016 0.2701 0.2797 0.2500 0.2500 27,003 -0.02(-6.51%)
Sep 09, 2016 0.2900 0.2900 0.2500 0.2674 100,396 -0.02(-7.79%)
Sep 08, 2016 0.2782 0.2999 0.2500 0.2900 104,464 +0.02(+7.33%)
Sep 07, 2016 0.2923 0.2923 0.2701 0.2702 64,755 -0.01(-2.95%)
Sep 06, 2016 0.2884 0.3000 0.2784 0.2784 37,858 -0.01(-2.69%)
Sep 02, 2016 0.3000 0.2861 0.2861 0.2861 31,600 -0.01(-3.99%)
Sep 01, 2016 0.2980 0.2980 0.2980 0.2980 211 +0.01(+2.76%)
Aug 31, 2016 0.3200 0.3200 0.2600 0.2900 42,039 -0.01(-3.33%)
Aug 30, 2016 0.2994 0.3060 0.2970 0.3000 21,587 +0.00(+1.01%)
Aug 29, 2016 0.3000 0.3077 0.2710 0.2970 19,093 +0.00(+0.68%)
Aug 26, 2016 0.2999 0.3012 0.2950 0.2950 5,518 +0.02(+9.26%)
Aug 25, 2016 0.3159 0.3191 0.2700 0.2700 4,431 -0.03(-11.15%)
Aug 24, 2016 0.3200 0.3293 0.2999 0.3039 4,399 -0.03(-7.91%)
Aug 23, 2016 0.3184 0.3397 0.2720 0.3300 21,328 -0.01(-2.94%)
Aug 22, 2016 0.3200 0.3400 0.3200 0.3400 65,181 +0.02(+6.25%)
Aug 19, 2016 0.3200 0.3250 0.3100 0.3200 49,958 +0.00(+0.00%)
Aug 18, 2016 0.3200 0.3250 0.3100 0.3200 19,122 +0.00(+0.00%)
Aug 17, 2016 0.3399 0.3400 0.3200 0.3200 28,630 -0.01(-3.03%)
Aug 16, 2016 0.3149 0.3481 0.3040 0.3300 71,305 +0.02(+6.45%)
Aug 15, 2016 0.3001 0.3150 0.2900 0.3100 25,846 +0.01(+3.33%)
Aug 12, 2016 0.2940 0.3100 0.2800 0.3000 5,452 -0.00(-0.66%)
Aug 11, 2016 0.2900 0.3021 0.2900 0.3020 1,001 +0.00(+0.67%)
Aug 10, 2016 0.2900 0.3000 0.2800 0.3000 31,476 +0.02(+7.14%)
Aug 09, 2016 0.2999 0.3199 0.2800 0.2800 11,611 -0.02(-5.91%)
Aug 08, 2016 0.3200 0.3311 0.2900 0.2976 19,323 -0.02(-5.52%)
Aug 05, 2016 0.3300 0.3499 0.3150 0.3150 12,475 -0.03(-7.35%)
Aug 04, 2016 0.3280 0.3480 0.3280 0.3400 20,678 +0.02(+6.25%)
Aug 03, 2016 0.3220 0.3220 0.3200 0.3200 204 -0.01(-3.00%)
Aug 02, 2016 0.3260 0.3590 0.3260 0.3299 11,551 +0.00(+0.58%)
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.