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 (%)
Mar 06, 2020 2.080 2.080 2.080 0 -0.07(-3.26%)
Mar 05, 2020 2.550 2.740 2.100 2.150 563,297 -0.38(-15.02%)
Mar 04, 2020 2.190 2.660 1.850 2.530 1,030,829 +0.43(+20.48%)
Mar 03, 2020 1.360 2.100 1.360 2.100 406,728 +0.70(+49.57%)
Mar 02, 2020 1.470 1.610 1.385 1.404 85,462 -0.20(-12.25%)
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%)
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.