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 (%)
Nov 28, 2014 1.180 1.300 1.180 1.260 8,548 +0.03(+2.44%)
Nov 26, 2014 1.230 1.230 1.230 1.230 4,300 +0.03(+2.50%)
Nov 25, 2014 1.200 1.280 1.180 1.200 12,440 -0.04(-3.23%)
Nov 24, 2014 1.270 1.280 1.210 1.240 8,400 +0.00(+0.00%)
Nov 21, 2014 1.250 1.250 1.240 1.240 800 -0.04(-3.13%)
Nov 20, 2014 1.290 1.330 1.250 1.280 34,149 -0.02(-1.66%)
Nov 19, 2014 1.330 1.330 1.300 1.302 2,300 -0.02(-1.39%)
Nov 18, 2014 1.230 1.370 1.202 1.320 158,290 +0.07(+5.60%)
Nov 17, 2014 1.240 1.260 1.160 1.250 68,721 -0.01(-0.79%)
Nov 14, 2014 1.242 1.280 1.213 1.260 28,944 +0.01(+0.80%)
Nov 13, 2014 1.250 1.250 1.240 1.250 700 -0.01(-0.79%)
Nov 12, 2014 1.220 1.260 1.210 1.260 25,327 +0.01(+0.80%)
Nov 11, 2014 1.240 1.250 1.220 1.250 5,096 -0.01(-0.79%)
Nov 10, 2014 1.210 1.280 1.170 1.260 9,701 +0.01(+0.80%)
Nov 07, 2014 1.290 1.305 1.240 1.250 13,422 -0.01(-0.79%)
Nov 06, 2014 1.250 1.320 1.200 1.260 32,175 +0.07(+5.88%)
Nov 05, 2014 1.128 1.210 1.070 1.190 42,121 +0.05(+4.39%)
Nov 04, 2014 1.088 1.200 1.073 1.140 7,504 -0.01(-0.87%)
Nov 03, 2014 1.150 1.150 1.110 1.150 21,100 -0.05(-4.17%)
Oct 31, 2014 1.180 1.250 1.170 1.200 7,100 -0.02(-1.64%)
Oct 30, 2014 1.210 1.270 1.195 1.220 29,691 -0.01(-0.81%)
Oct 29, 2014 1.250 1.250 1.210 1.230 9,400 -0.03(-2.38%)
Oct 28, 2014 1.270 1.290 1.200 1.260 8,200 -0.01(-0.79%)
Oct 27, 2014 1.250 1.280 1.270 1.270 5,700 +0.00(+0.01%)
Oct 24, 2014 1.220 1.310 1.220 1.270 42,184 +0.06(+4.96%)
Oct 23, 2014 1.220 1.220 1.170 1.210 19,000 -0.01(-0.83%)
Oct 22, 2014 1.200 1.220 1.180 1.220 25,516 +0.03(+2.52%)
Oct 21, 2014 1.200 1.200 1.180 1.190 3,669 +0.00(+0.00%)
Oct 20, 2014 1.190 1.210 1.210 1.190 14,705 -0.02(-1.65%)
Oct 17, 2014 1.120 1.220 1.120 1.210 38,322 +0.09(+8.04%)
Oct 16, 2014 1.100 1.120 1.092 1.120 8,753 -0.02(-1.89%)
Oct 15, 2014 1.150 1.160 1.150 1.142 7,125 +0.00(+0.14%)
Oct 14, 2014 1.152 1.230 1.080 1.140 106,166 -0.01(-0.87%)
Oct 13, 2014 1.170 1.176 1.140 1.150 13,207 -0.01(-0.86%)
Oct 10, 2014 1.200 1.200 1.130 1.160 42,001 -0.04(-3.33%)
Oct 09, 2014 1.230 1.245 1.170 1.200 68,100 -0.05(-4.00%)
Oct 08, 2014 1.280 1.290 1.240 1.250 62,412 -0.03(-2.72%)
Oct 07, 2014 1.280 1.290 1.260 1.285 12,823 +0.01(+1.18%)
Oct 06, 2014 1.250 1.280 1.210 1.270 30,124 +0.01(+0.79%)
Oct 03, 2014 1.300 1.330 1.250 1.260 54,286 -0.02(-1.56%)
Oct 02, 2014 1.270 1.300 1.240 1.280 33,015 -0.02(-1.54%)
Oct 01, 2014 1.290 1.300 1.240 1.300 42,877 +0.00(+0.00%)
Sep 30, 2014 1.290 1.320 1.250 1.300 65,445 +0.03(+2.36%)
Sep 29, 2014 1.290 1.310 1.260 1.270 25,359 -0.02(-1.55%)
Sep 26, 2014 1.290 1.310 1.280 1.290 22,981 +0.00(+0.00%)
Sep 25, 2014 1.320 1.320 1.260 1.290 31,000 -0.03(-2.27%)
Sep 24, 2014 1.320 1.330 1.310 1.320 11,534 +0.00(+0.00%)
Sep 23, 2014 1.320 1.340 1.310 1.320 10,505 +0.01(+0.76%)
Sep 22, 2014 1.349 1.349 1.271 1.310 26,206 -0.05(-3.68%)
Sep 19, 2014 1.320 1.360 1.220 1.360 117,796 +0.03(+2.26%)
Sep 18, 2014 1.350 1.350 1.320 1.330 18,638 -0.03(-2.21%)
Sep 17, 2014 1.370 1.370 1.330 1.360 30,328 -0.02(-1.44%)
Sep 16, 2014 1.330 1.380 1.280 1.380 67,768 +0.04(+2.98%)
Sep 15, 2014 1.310 1.350 1.280 1.340 30,128 -0.02(-1.47%)
Sep 12, 2014 1.330 1.370 1.310 1.360 31,295 +0.03(+2.26%)
Sep 11, 2014 1.340 1.380 1.330 1.330 34,033 +0.00(+0.00%)
Sep 10, 2014 1.340 1.340 1.310 1.330 33,897 +0.00(+0.00%)
Sep 09, 2014 1.340 1.360 1.330 1.330 8,782 +0.00(+0.00%)
Sep 08, 2014 1.350 1.360 1.290 1.330 42,493 -0.03(-2.21%)
Sep 05, 2014 1.380 1.380 1.300 1.360 189,565 -0.02(-1.45%)
Sep 04, 2014 2.040 2.040 1.270 1.380 142,073 +0.05(+3.76%)
Sep 03, 2014 1.320 1.340 1.250 1.330 95,055 +0.03(+2.31%)
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.