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 30, 2019 0.9670 1.000 0.9400 0.9625 21,557 +0.03(+3.49%)
Sep 27, 2019 0.9200 1.000 0.9200 0.9300 19,100 +0.01(+1.09%)
Sep 26, 2019 0.9600 0.9600 0.8900 0.9200 32,975 -0.06(-5.90%)
Sep 25, 2019 0.9800 1.000 0.9630 0.9777 28,908 -0.01(-0.72%)
Sep 24, 2019 0.9400 0.9990 0.9400 0.9848 19,463 -0.01(-0.54%)
Sep 23, 2019 0.9400 0.9901 0.9400 0.9901 6,321 +0.01(+1.04%)
Sep 20, 2019 1.000 1.006 0.9500 0.9799 82,500 -0.03(-2.98%)
Sep 19, 2019 1.000 1.010 0.9400 1.010 15,314 +0.04(+4.06%)
Sep 18, 2019 0.9321 1.000 0.9321 0.9706 13,308 +0.03(+2.85%)
Sep 17, 2019 0.9900 1.050 0.9250 0.9437 74,520 -0.01(-0.97%)
Sep 16, 2019 1.000 1.220 0.9006 0.9529 252,986 +0.14(+16.56%)
Sep 13, 2019 0.7696 0.8400 0.7696 0.8175 37,600 +0.02(+2.20%)
Sep 12, 2019 0.7301 0.7999 0.6600 0.7999 5,656 -0.02(-2.83%)
Sep 11, 2019 0.8287 0.8610 0.8200 0.8232 15,935 -0.04(-4.56%)
Sep 10, 2019 0.7300 0.8627 0.7300 0.8625 29,820 +0.08(+10.07%)
Sep 09, 2019 0.7778 0.7836 0.7550 0.7836 28,140 +0.00(+0.46%)
Sep 06, 2019 0.7360 0.8000 0.7360 0.7800 5,000 +0.03(+4.14%)
Sep 05, 2019 0.6900 0.8446 0.6900 0.7490 5,674 +0.00(+0.36%)
Sep 04, 2019 0.7490 0.7490 0.7345 0.7463 1,285 +0.03(+4.38%)
Sep 03, 2019 0.7150 0.7150 0.7150 0.7150 174 +0.00(+0.00%)
Aug 30, 2019 0.6900 0.7500 0.6900 0.7150 1,200 +0.02(+2.14%)
Aug 29, 2019 0.6920 0.7000 0.6860 0.7000 4,813 +0.04(+6.06%)
Aug 28, 2019 0.6600 0.6600 0.6600 0.6600 316 -0.02(-2.94%)
Aug 27, 2019 0.6900 0.7400 0.6800 0.6800 3,329 -0.01(-2.16%)
Aug 26, 2019 0.7020 0.7600 0.6800 0.6950 33,718 +0.01(+2.21%)
Aug 23, 2019 0.6965 0.6965 0.6700 0.6800 6,700 +0.01(+2.01%)
Aug 22, 2019 0.6600 0.7000 0.6600 0.6666 5,852 +0.05(+7.33%)
Aug 21, 2019 0.7460 0.7460 0.6211 0.6211 32,531 -0.07(-9.99%)
Aug 20, 2019 0.7100 0.7600 0.6891 0.6900 4,172 +0.01(+1.20%)
Aug 19, 2019 0.6902 0.7706 0.6724 0.6818 28,885 -0.03(-3.66%)
Aug 16, 2019 0.8644 0.8644 0.6044 0.7077 56,100 +0.07(+10.58%)
Aug 15, 2019 0.8800 0.8800 0.6400 0.6400 65,024 -0.23(-26.44%)
Aug 14, 2019 0.9500 0.9500 0.8600 0.8700 2,392 -0.06(-6.08%)
Aug 13, 2019 0.8400 0.9600 0.8400 0.9263 6,792 -0.06(-6.19%)
Aug 12, 2019 1.090 1.090 0.8800 0.9874 2,406 -0.01(-1.26%)
Aug 09, 2019 1.090 1.130 0.9900 1.000 4,000 +0.01(+1.01%)
Aug 08, 2019 0.9900 1.000 0.9300 0.9900 5,155 -0.01(-1.00%)
Aug 07, 2019 1.100 1.130 0.9500 1.000 5,546 +0.04(+4.17%)
Aug 06, 2019 1.000 1.070 0.9600 0.9600 7,444 +0.05(+5.15%)
Aug 05, 2019 0.9500 0.9500 0.8500 0.9130 7,127 -0.07(-6.84%)
Aug 02, 2019 1.000 1.000 0.9800 0.9800 16,300 -0.01(-1.01%)
Aug 01, 2019 1.090 1.100 0.9900 0.9900 6,151 +0.02(+2.06%)
Jul 31, 2019 1.030 1.120 0.9700 0.9700 8,328 -0.02(-2.02%)
Jul 30, 2019 1.090 1.100 0.9800 0.9900 7,064 +0.04(+3.94%)
Jul 29, 2019 1.100 1.100 0.9525 0.9525 9,665 -0.04(-4.26%)
Jul 26, 2019 1.030 1.030 0.9800 0.9949 41,400 -0.09(-7.88%)
Jul 25, 2019 1.140 1.140 1.080 1.080 9,386 +0.06(+5.88%)
Jul 24, 2019 1.040 1.050 1.010 1.020 7,090 +0.01(+0.99%)
Jul 23, 2019 1.100 1.150 1.010 1.010 11,170 +0.02(+2.02%)
Jul 22, 2019 1.020 1.020 0.9500 0.9900 7,427 +0.05(+5.32%)
Jul 19, 2019 0.9473 0.9473 0.8800 0.9400 1,400 -0.05(-5.05%)
Jul 18, 2019 0.9900 0.9900 0.9900 0.9900 809 -0.01(-1.00%)
Jul 17, 2019 1.050 1.050 0.9901 1.000 3,573 -0.05(-5.03%)
Jul 16, 2019 1.070 1.070 1.053 1.053 400 -0.02(-1.59%)
Jul 15, 2019 1.060 1.100 1.050 1.070 12,505 +0.00(+0.00%)
Jul 12, 2019 1.090 1.100 1.070 1.070 3,200 -0.03(-2.73%)
Jul 11, 2019 0.9457 1.110 0.9457 1.100 5,746 +0.05(+4.49%)
Jul 10, 2019 1.060 1.100 0.9540 1.053 2,267 +0.05(+5.27%)
Jul 09, 2019 0.9700 1.000 0.9000 1.000 1,320 -0.04(-3.85%)
Jul 08, 2019 1.023 1.050 0.8574 1.040 2,873 -0.06(-5.45%)
Jul 05, 2019 1.100 1.100 1.100 1.100 200 +0.00(+0.00%)
Jul 03, 2019 1.117 1.117 1.100 1.100 700 -0.01(-0.90%)
Jul 02, 2019 1.100 1.160 1.050 1.110 19,130 +0.01(+0.91%)
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.