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, 2016 0.3200 0.3200 0.2600 0.2900 42,039 -0.01(-3.33%)
Aug 30, 2016 0.2994 0.3060 0.2970 0.3000 21,587 +0.00(+1.01%)
Aug 29, 2016 0.3000 0.3077 0.2710 0.2970 19,093 +0.00(+0.68%)
Aug 26, 2016 0.2999 0.3012 0.2950 0.2950 5,518 +0.02(+9.26%)
Aug 25, 2016 0.3159 0.3191 0.2700 0.2700 4,431 -0.03(-11.15%)
Aug 24, 2016 0.3200 0.3293 0.2999 0.3039 4,399 -0.03(-7.91%)
Aug 23, 2016 0.3184 0.3397 0.2720 0.3300 21,328 -0.01(-2.94%)
Aug 22, 2016 0.3200 0.3400 0.3200 0.3400 65,181 +0.02(+6.25%)
Aug 19, 2016 0.3200 0.3250 0.3100 0.3200 49,958 +0.00(+0.00%)
Aug 18, 2016 0.3200 0.3250 0.3100 0.3200 19,122 +0.00(+0.00%)
Aug 17, 2016 0.3399 0.3400 0.3200 0.3200 28,630 -0.01(-3.03%)
Aug 16, 2016 0.3149 0.3481 0.3040 0.3300 71,305 +0.02(+6.45%)
Aug 15, 2016 0.3001 0.3150 0.2900 0.3100 25,846 +0.01(+3.33%)
Aug 12, 2016 0.2940 0.3100 0.2800 0.3000 5,452 -0.00(-0.66%)
Aug 11, 2016 0.2900 0.3021 0.2900 0.3020 1,001 +0.00(+0.67%)
Aug 10, 2016 0.2900 0.3000 0.2800 0.3000 31,476 +0.02(+7.14%)
Aug 09, 2016 0.2999 0.3199 0.2800 0.2800 11,611 -0.02(-5.91%)
Aug 08, 2016 0.3200 0.3311 0.2900 0.2976 19,323 -0.02(-5.52%)
Aug 05, 2016 0.3300 0.3499 0.3150 0.3150 12,475 -0.03(-7.35%)
Aug 04, 2016 0.3280 0.3480 0.3280 0.3400 20,678 +0.02(+6.25%)
Aug 03, 2016 0.3220 0.3220 0.3200 0.3200 204 -0.01(-3.00%)
Aug 02, 2016 0.3260 0.3590 0.3260 0.3299 11,551 +0.00(+0.58%)
Aug 01, 2016 0.3100 0.3300 0.3100 0.3280 4,603 +0.01(+2.50%)
Jul 29, 2016 0.3180 0.3380 0.3100 0.3200 10,934 +0.01(+3.23%)
Jul 28, 2016 0.3184 0.3184 0.3100 0.3100 5,330 -0.00(-0.13%)
Jul 27, 2016 0.3200 0.3240 0.3104 0.3104 16,521 -0.01(-3.00%)
Jul 26, 2016 0.3180 0.3210 0.3150 0.3200 1,860 +0.01(+3.23%)
Jul 25, 2016 0.3400 0.3400 0.3100 0.3100 639 -0.04(-11.40%)
Jul 22, 2016 0.3300 0.3499 0.3011 0.3499 18,106 +0.03(+11.08%)
Jul 21, 2016 0.3150 0.3400 0.2880 0.3150 57,543 -0.00(-0.79%)
Jul 20, 2016 0.3339 0.3339 0.3000 0.3175 19,062 -0.00(-0.16%)
Jul 19, 2016 0.3200 0.3200 0.2899 0.3180 17,110 +0.01(+2.58%)
Jul 18, 2016 0.2999 0.3100 0.2257 0.3100 17,077 +0.01(+3.37%)
Jul 15, 2016 0.3200 0.3300 0.2800 0.2999 108,201 -0.01(-3.26%)
Jul 14, 2016 0.3001 0.3167 0.2802 0.3100 61,803 +0.01(+2.79%)
Jul 13, 2016 0.3250 0.3250 0.2900 0.3016 14,000 -0.01(-2.08%)
Jul 12, 2016 0.3017 0.3199 0.3000 0.3080 5,187 +0.02(+6.17%)
Jul 11, 2016 0.3198 0.3198 0.2901 0.2901 13,493 -0.01(-3.30%)
Jul 08, 2016 0.3060 0.3200 0.2801 0.3000 27,525 -0.02(-6.22%)
Jul 07, 2016 0.2801 0.3200 0.2801 0.3199 5,350 +0.02(+8.44%)
Jul 06, 2016 0.3000 0.3100 0.3000 0.2950 8,515 -0.01(-1.67%)
Jul 05, 2016 0.3000 0.3000 0.2951 0.3000 2,709 +0.00(+0.00%)
Jul 01, 2016 0.3200 0.3000 0.3000 0.3000 8,500 +0.00(+1.66%)
Jun 30, 2016 0.3237 0.3403 0.2951 0.2951 11,782 -0.02(-7.78%)
Jun 29, 2016 0.2900 0.3499 0.2801 0.3200 8,820 -0.00(-0.31%)
Jun 28, 2016 0.3257 0.3520 0.2900 0.3210 8,446 +0.01(+3.48%)
Jun 27, 2016 0.3150 0.3150 0.3102 0.3102 13,275 +0.01(+3.40%)
Jun 24, 2016 0.3350 0.3800 0.3000 0.3000 20,229 -0.02(-5.96%)
Jun 23, 2016 0.3100 0.3297 0.2801 0.3190 12,515 -0.02(-6.15%)
Jun 22, 2016 0.3490 0.3490 0.3250 0.3399 14,757 -0.01(-2.27%)
Jun 21, 2016 0.3400 0.3598 0.3200 0.3478 65,726 +0.02(+5.39%)
Jun 20, 2016 0.3200 0.3599 0.3200 0.3300 17,256 +0.01(+3.06%)
Jun 17, 2016 0.4100 0.4200 0.3202 0.3202 50,416 -0.09(-22.84%)
Jun 16, 2016 0.4500 0.4500 0.4000 0.4150 42,292 -0.02(-3.49%)
Jun 15, 2016 0.4500 0.4500 0.4150 0.4300 45,512 -0.03(-6.52%)
Jun 14, 2016 0.4600 0.4700 0.4480 0.4600 57,542 -0.01(-2.13%)
Jun 13, 2016 0.4400 0.4700 0.4280 0.4700 28,035 +0.02(+4.44%)
Jun 10, 2016 0.4200 0.4500 0.3900 0.4500 22,896 +0.05(+12.50%)
Jun 09, 2016 0.4300 0.4300 0.4000 0.4000 26,591 -0.03(-6.98%)
Jun 08, 2016 0.4300 0.4310 0.4100 0.4300 36,565 +0.01(+2.87%)
Jun 07, 2016 0.4000 0.4275 0.3401 0.4180 48,182 +0.01(+1.95%)
Jun 06, 2016 0.3450 0.4100 0.3400 0.4100 70,642 +0.06(+17.18%)
Jun 03, 2016 0.3297 0.3600 0.3078 0.3499 27,335 +0.03(+9.34%)
Jun 02, 2016 0.3100 0.3400 0.3000 0.3200 32,744 +0.01(+3.23%)
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.