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 30, 2018 0.1700 0.1700 0.1600 0.1600 183,100 -0.01(-5.38%)
Nov 29, 2018 0.1732 0.1732 0.1501 0.1691 526,767 -0.00(-0.53%)
Nov 28, 2018 0.1700 0.1700 0.1700 0.1700 67,663 +0.00(+1.43%)
Nov 27, 2018 0.1650 0.1680 0.1650 0.1676 51,224 -0.00(-0.24%)
Nov 26, 2018 0.1650 0.1743 0.1650 0.1680 117,570 -0.01(-3.45%)
Nov 23, 2018 0.1850 0.1850 0.1650 0.1740 51,200 -0.00(-0.23%)
Nov 21, 2018 0.1744 0.1744 0.1744 0 +0.01(+5.31%)
Nov 20, 2018 0.1806 0.1806 0.1600 0.1656 427,722 -0.01(-3.72%)
Nov 19, 2018 0.1810 0.1810 0.1701 0.1720 321,401 +0.00(+1.18%)
Nov 16, 2018 0.1800 0.1800 0.1700 0.1700 137,600 -0.00(-0.93%)
Nov 15, 2018 0.1683 0.1750 0.1683 0.1716 197,492 +0.00(+0.94%)
Nov 14, 2018 0.1800 0.1800 0.1700 0.1700 376,689 -0.00(-2.07%)
Nov 13, 2018 0.1879 0.1879 0.1700 0.1736 240,588 -0.00(-1.92%)
Nov 12, 2018 0.1900 0.1914 0.1720 0.1770 265,388 -0.00(-0.56%)
Nov 09, 2018 0.1940 0.1940 0.1750 0.1780 169,500 -0.01(-3.68%)
Nov 08, 2018 0.1960 0.1960 0.1810 0.1848 328,910 -0.00(-1.02%)
Nov 07, 2018 0.1820 0.1900 0.1810 0.1867 344,938 +0.01(+3.15%)
Nov 06, 2018 0.2000 0.2000 0.1810 0.1810 562,091 -0.01(-7.18%)
Nov 05, 2018 0.2215 0.2296 0.1948 0.1950 2,307,844 +0.02(+14.04%)
Nov 02, 2018 0.1710 0.1750 0.1700 0.1710 109,200 +0.00(+0.65%)
Nov 01, 2018 0.1888 0.1888 0.1680 0.1699 240,813 -0.02(-10.58%)
Oct 31, 2018 0.1700 0.1900 0.1712 0.1900 120,746 +0.02(+10.98%)
Oct 30, 2018 0.1750 0.1750 0.1710 0.1712 85,532 -0.00(-0.93%)
Oct 29, 2018 0.1784 0.1784 0.1720 0.1728 83,747 -0.01(-4.00%)
Oct 26, 2018 0.1800 0.1800 0.1700 0.1800 343,800 +0.01(+2.86%)
Oct 25, 2018 0.1922 0.1922 0.1750 0.1750 127,663 -0.01(-4.42%)
Oct 24, 2018 0.1850 0.1900 0.1722 0.1831 246,056 -0.00(-0.92%)
Oct 23, 2018 0.1987 0.1987 0.1751 0.1848 157,373 -0.00(-2.38%)
Oct 22, 2018 0.1970 0.1989 0.1750 0.1893 413,674 -0.01(-5.35%)
Oct 19, 2018 0.1800 0.2250 0.1760 0.2000 1,782,800 +0.02(+13.83%)
Oct 18, 2018 0.1808 0.1830 0.1722 0.1757 402,270 +0.00(+2.03%)
Oct 17, 2018 0.1850 0.1850 0.1650 0.1722 519,282 -0.00(-1.60%)
Oct 16, 2018 0.1670 0.1850 0.1670 0.1750 392,601 +0.01(+3.80%)
Oct 15, 2018 0.1785 0.1785 0.1650 0.1686 133,691 -0.00(-0.82%)
Oct 12, 2018 0.1700 0.1750 0.1660 0.1700 108,600 +0.00(+1.49%)
Oct 11, 2018 0.1766 0.1766 0.1675 0.1675 204,903 -0.01(-3.12%)
Oct 10, 2018 0.1869 0.1869 0.1700 0.1729 141,289 -0.01(-2.87%)
Oct 09, 2018 0.1800 0.1900 0.1677 0.1780 282,706 -0.01(-3.58%)
Oct 08, 2018 0.1995 0.2000 0.1800 0.1846 171,334 -0.01(-4.85%)
Oct 05, 2018 0.1940 0.2000 0.1750 0.1940 483,500 +0.00(+2.11%)
Oct 04, 2018 0.2100 0.2200 0.1880 0.1900 1,173,109 +0.00(+0.05%)
Oct 03, 2018 0.1720 0.1900 0.1665 0.1899 596,278 +0.02(+13.71%)
Oct 02, 2018 0.1800 0.1800 0.1650 0.1670 128,597 +0.00(+1.58%)
Oct 01, 2018 0.1600 0.1725 0.1600 0.1644 193,458 -0.00(-0.36%)
Sep 28, 2018 0.1730 0.1770 0.1600 0.1650 298,100 -0.01(-3.00%)
Sep 27, 2018 0.1810 0.1810 0.1662 0.1701 406,343 -0.01(-7.45%)
Sep 26, 2018 0.1700 0.2000 0.1660 0.1838 1,636,275 +0.02(+10.13%)
Sep 25, 2018 0.1800 0.1833 0.1626 0.1669 196,120 -0.00(-1.82%)
Sep 24, 2018 0.1690 0.1761 0.1650 0.1700 487,576 +0.05(+41.67%)
Sep 21, 2018 0.1700 0.1800 0.1200 0.1200 207,400 -0.06(-33.26%)
Sep 20, 2018 0.1850 0.1860 0.1750 0.1798 136,284 +0.00(+2.22%)
Sep 19, 2018 0.1854 0.1860 0.1750 0.1759 180,523 -0.00(-2.28%)
Sep 18, 2018 0.1800 0.1897 0.1770 0.1800 135,229 -0.01(-3.79%)
Sep 17, 2018 0.2100 0.2100 0.1725 0.1871 187,816 -0.00(-1.53%)
Sep 14, 2018 0.1900 0.2000 0.1800 0.1900 581,400 +0.00(+0.74%)
Sep 13, 2018 0.1800 0.1886 0.1800 0.1886 38,201 +0.00(+1.95%)
Sep 12, 2018 0.1851 0.2000 0.1700 0.1850 412,022 +0.01(+4.93%)
Sep 11, 2018 0.1877 0.1877 0.1600 0.1763 254,994 -0.00(-2.00%)
Sep 10, 2018 0.1800 0.1850 0.1710 0.1799 255,715 -0.01(-5.32%)
Sep 07, 2018 0.1900 0.1900 0.1700 0.1900 255,400 +0.01(+3.83%)
Sep 06, 2018 0.1850 0.1900 0.1710 0.1830 25,295 +0.00(+1.05%)
Sep 05, 2018 0.1880 0.1896 0.1771 0.1811 32,938 -0.00(-2.11%)
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.