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 (%)
Aug 31, 2015 0.5500 0.6100 0.5480 0.5900 10,972 +0.02(+3.96%)
Aug 28, 2015 0.5800 0.6321 0.5500 0.5675 36,271 -0.02(-3.81%)
Aug 27, 2015 0.6000 0.6200 0.5300 0.5900 22,652 +0.01(+1.72%)
Aug 26, 2015 0.6500 0.6500 0.5800 0.5800 11,602 -0.07(-10.77%)
Aug 25, 2015 0.6800 0.6800 0.6500 0.6500 684 -0.04(-5.80%)
Aug 24, 2015 0.7010 0.7010 0.6900 0.6900 531 -0.05(-6.76%)
Aug 21, 2015 0.7000 0.7400 0.5543 0.7400 23,377 +0.04(+5.71%)
Aug 20, 2015 0.6902 0.7100 0.5950 0.7000 19,755 +0.00(+0.00%)
Aug 19, 2015 0.6900 0.7000 0.6600 0.7000 1,205 +0.05(+7.69%)
Aug 18, 2015 0.7000 0.7000 0.6500 0.6500 6,201 -0.04(-5.80%)
Aug 17, 2015 0.7008 0.7100 0.6700 0.6900 2,416 -0.01(-1.43%)
Aug 14, 2015 0.7000 0.7100 0.6100 0.7000 20,741 -0.01(-1.41%)
Aug 13, 2015 0.7030 0.7100 0.7030 0.7100 1,567 +0.00(+0.00%)
Aug 12, 2015 0.7000 0.7100 0.6800 0.7100 9,190 +0.00(+0.00%)
Aug 11, 2015 0.7300 0.7300 0.7000 0.7100 5,706 -0.05(-6.58%)
Aug 10, 2015 0.7800 0.7800 0.7600 0.7600 479 +0.03(+4.11%)
Aug 07, 2015 0.7600 0.7600 0.7300 0.7300 1,383 -0.04(-5.19%)
Aug 06, 2015 0.7900 0.8000 0.7700 0.7700 1,760 -0.01(-1.28%)
Aug 05, 2015 0.7777 0.7800 0.7777 0.7800 1,104 +0.00(+0.00%)
Aug 04, 2015 0.7700 0.7800 0.7700 0.7800 244 +0.00(+0.00%)
Jul 31, 2015 0.7900 0.7900 0.7800 0.7800 48 +0.02(+2.63%)
Jul 30, 2015 0.7300 0.7600 0.7300 0.7600 6,332 +0.01(+1.33%)
Jul 29, 2015 0.7800 0.7800 0.7500 0.7500 500 -0.01(-1.32%)
Jul 28, 2015 0.7285 0.7900 0.7172 0.7600 1,936 -0.03(-3.80%)
Jul 27, 2015 0.7600 0.7900 0.7600 0.7900 219 +0.03(+3.95%)
Jul 24, 2015 0.7600 0.8000 0.7113 0.7600 4,630 -0.01(-1.30%)
Jul 23, 2015 0.7321 0.7700 0.7000 0.7700 12,109 +0.01(+1.05%)
Jul 22, 2015 0.7620 0.7620 0.7620 0.7620 4,000 -0.02(-2.31%)
Jul 21, 2015 0.8200 0.8200 0.7200 0.7800 14,926 +0.00(+0.00%)
Jul 20, 2015 0.8272 0.8272 0.7400 0.7800 5,780 +0.01(+1.30%)
Jul 17, 2015 0.7500 0.7999 0.7500 0.7700 3,800 +0.03(+3.83%)
Jul 16, 2015 0.7248 0.7600 0.7248 0.7416 1,962 -0.05(-6.13%)
Jul 15, 2015 0.8200 0.8200 0.7700 0.7900 4,935 -0.03(-4.01%)
Jul 14, 2015 0.7900 0.8230 0.7520 0.8230 10,465 +0.02(+2.87%)
Jul 13, 2015 0.8200 0.8200 0.8000 0.8000 1,227 +0.01(+1.27%)
Jul 10, 2015 0.8100 0.8400 0.7797 0.7900 16,377 -0.02(-2.45%)
Jul 09, 2015 0.7800 0.8800 0.7710 0.8098 76,199 +0.01(+1.82%)
Jul 08, 2015 0.8400 0.8400 0.7700 0.7953 10,300 -0.02(-2.21%)
Jul 07, 2015 0.8250 0.8500 0.7800 0.8133 6,054 -0.04(-4.14%)
Jul 06, 2015 0.7700 0.8484 0.7700 0.8484 1,342 +0.04(+4.42%)
Jul 02, 2015 0.8100 0.8125 0.8125 0.8125 3,500 -0.00(-0.27%)
Jul 01, 2015 0.8397 0.8400 0.8124 0.8147 1,325 +0.00(+0.27%)
Jun 30, 2015 0.8400 0.8400 0.8125 0.8125 618 -0.02(-2.03%)
Jun 29, 2015 0.7500 0.8400 0.7203 0.8293 4,858 +0.13(+18.47%)
Jun 26, 2015 0.8400 0.8400 0.7000 0.7000 12,723 -0.10(-12.50%)
Jun 25, 2015 0.8106 0.8106 0.8000 0.8000 3,090 -0.05(-5.47%)
Jun 24, 2015 0.7700 0.8500 0.7700 0.8463 11,611 -0.00(-0.42%)
Jun 23, 2015 0.8000 0.8500 0.8000 0.8499 6,132 +0.05(+6.24%)
Jun 22, 2015 0.8000 0.8000 0.8000 0.8000 747 +0.00(+0.00%)
Jun 19, 2015 0.8000 0.8000 0.7600 0.8000 17,582 +0.02(+2.83%)
Jun 18, 2015 0.7300 0.8000 0.7300 0.7780 19,693 +0.03(+3.73%)
Jun 17, 2015 0.7700 0.7901 0.7500 0.7500 6,509 -0.06(-7.06%)
Jun 16, 2015 0.7500 0.8300 0.7500 0.8070 14,190 +0.02(+2.15%)
Jun 15, 2015 0.7801 0.8100 0.7800 0.7900 3,653 -0.01(-1.25%)
Jun 12, 2015 0.8350 0.8400 0.7900 0.8000 2,252 +0.01(+1.27%)
Jun 11, 2015 0.8100 0.8321 0.7900 0.7900 6,354 -0.02(-2.47%)
Jun 10, 2015 0.8100 0.8400 0.7700 0.8100 6,637 -0.01(-1.22%)
Jun 09, 2015 0.8300 0.8500 0.7487 0.8200 33,724 +0.01(+0.61%)
Jun 08, 2015 0.8109 0.8150 0.7700 0.8150 19,323 -0.06(-6.32%)
Jun 05, 2015 0.8900 0.8900 0.8000 0.8700 10,099 -0.03(-3.32%)
Jun 04, 2015 0.8500 0.9200 0.7700 0.8999 48,092 +0.10(+12.49%)
Jun 03, 2015 0.7900 0.8500 0.7700 0.8000 16,261 +0.02(+2.22%)
Jun 02, 2015 0.8137 0.8137 0.7826 0.7826 7,401 -0.02(-2.18%)
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.