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 (%)
Apr 29, 2016 0.3600 0.3864 0.3000 0.3400 12,810 -0.01(-3.41%)
Apr 28, 2016 0.3400 0.3700 0.3400 0.3520 2,390 +0.01(+3.53%)
Apr 27, 2016 0.3400 0.3600 0.3000 0.3400 3,800 +0.01(+3.03%)
Apr 26, 2016 0.3500 0.3681 0.3000 0.3300 8,867 -0.00(-0.33%)
Apr 25, 2016 0.3450 0.3500 0.3021 0.3311 4,375 +0.00(+0.33%)
Apr 22, 2016 0.3551 0.3663 0.2913 0.3300 22,242 -0.02(-5.71%)
Apr 21, 2016 0.3600 0.3600 0.3500 0.3500 1,600 +0.01(+2.19%)
Apr 20, 2016 0.3200 0.3500 0.2900 0.3425 40,640 +0.00(+0.74%)
Apr 19, 2016 0.3537 0.3537 0.3000 0.3400 13,492 -0.01(-3.87%)
Apr 18, 2016 0.3500 0.3537 0.2991 0.3537 9,463 +0.00(+1.06%)
Apr 15, 2016 0.3300 0.3547 0.2739 0.3500 19,168 +0.01(+2.94%)
Apr 14, 2016 0.3500 0.3500 0.3400 0.3400 3,276 -0.02(-5.53%)
Apr 13, 2016 0.3500 0.3600 0.3400 0.3599 13,070 -0.01(-2.73%)
Apr 12, 2016 0.3600 0.3900 0.3500 0.3700 10,872 -0.02(-5.13%)
Apr 08, 2016 0.3900 0.3900 0.3900 0.3900 2,200 +0.00(+0.00%)
Apr 06, 2016 0.4100 0.4200 0.3700 0.3900 23 +0.02(+5.41%)
Apr 05, 2016 0.3710 0.3710 0.3300 0.3700 7,600 +0.00(+0.03%)
Apr 04, 2016 0.3600 0.3798 0.2919 0.3699 21,415 -0.03(-7.53%)
Apr 01, 2016 0.3687 0.4131 0.3687 0.4000 1,048 +0.01(+2.56%)
Mar 31, 2016 0.3900 0.3996 0.3700 0.3900 2,815 +0.03(+8.33%)
Mar 30, 2016 0.4200 0.4200 0.3001 0.3600 12,773 -0.04(-10.89%)
Mar 29, 2016 0.4200 0.4200 0.4040 0.4040 1,351 -0.01(-2.18%)
Mar 28, 2016 0.4400 0.4400 0.3500 0.4130 4,861 -0.01(-1.67%)
Mar 24, 2016 0.3900 0.4200 0.4200 0.4200 1,000 +0.01(+3.40%)
Mar 23, 2016 0.4062 0.4062 0.4062 0.4062 1,659 +0.04(+9.78%)
Mar 22, 2016 0.4000 0.4000 0.3800 0.3700 4,000 -0.05(-11.90%)
Mar 21, 2016 0.3800 0.4200 0.3800 0.4200 2,798 +0.02(+5.00%)
Mar 18, 2016 0.3800 0.4200 0.3800 0.4000 10,680 +0.01(+2.56%)
Mar 17, 2016 0.3932 0.3932 0.3800 0.3900 19,518 +0.00(+0.00%)
Mar 16, 2016 0.4200 0.4300 0.3834 0.3900 23,874 -0.02(-5.34%)
Mar 15, 2016 0.4200 0.4300 0.3700 0.4120 31,650 +0.00(+0.49%)
Mar 14, 2016 0.4480 0.4480 0.4090 0.4100 3,028 +0.00(+0.00%)
Mar 11, 2016 0.4100 0.4129 0.4079 0.4100 33,130 +0.00(+0.00%)
Mar 10, 2016 0.4100 0.4200 0.4000 0.4100 4,653 +0.01(+2.09%)
Mar 09, 2016 0.4179 0.4179 0.4016 0.4016 4,635 +0.01(+1.67%)
Mar 08, 2016 0.4050 0.4050 0.3950 0.3950 1,225 -0.01(-3.66%)
Mar 07, 2016 0.4200 0.4200 0.4100 0.4100 399 +0.00(+0.00%)
Mar 04, 2016 0.4200 0.4200 0.4050 0.4100 30,610 +0.02(+5.13%)
Mar 03, 2016 0.4200 0.4200 0.3900 0.3900 3,744 -0.03(-7.14%)
Mar 02, 2016 0.4500 0.4500 0.4200 0.4200 798 -0.03(-6.67%)
Mar 01, 2016 0.4600 0.4600 0.4400 0.4500 7,883 +0.03(+6.48%)
Feb 29, 2016 0.4660 0.4660 0.4226 0.4226 1,970 -0.02(-3.52%)
Feb 26, 2016 0.4100 0.4580 0.4100 0.4380 4,135 -0.01(-2.01%)
Feb 25, 2016 0.3900 0.4700 0.3885 0.4470 9,089 +0.09(+24.17%)
Feb 24, 2016 0.3599 0.3667 0.3207 0.3600 12,476 +0.01(+1.98%)
Feb 23, 2016 0.4200 0.4480 0.3530 0.3530 13,586 -0.07(-15.95%)
Feb 22, 2016 0.4600 0.4600 0.4000 0.4200 6,968 -0.03(-5.87%)
Feb 19, 2016 0.4600 0.4600 0.4462 0.4462 590 -0.01(-3.00%)
Feb 18, 2016 0.4603 0.4603 0.4500 0.4600 6,796 -0.01(-2.13%)
Feb 17, 2016 0.4600 0.4700 0.4600 0.4700 499 -0.02(-3.69%)
Feb 12, 2016 0.4600 0.4880 0.4880 0.4880 5,800 +0.00(+0.21%)
Feb 11, 2016 0.4910 0.4910 0.4800 0.4870 4,002 -0.00(-0.61%)
Feb 10, 2016 0.5000 0.5000 0.4900 0.4900 2,300 +0.00(+0.20%)
Feb 09, 2016 0.4500 0.5000 0.3921 0.4890 16,275 +0.00(+0.41%)
Feb 08, 2016 0.4900 0.5000 0.4500 0.4870 9,901 -0.00(-0.61%)
Feb 05, 2016 0.5075 0.5294 0.4699 0.4900 8,530 -0.03(-5.77%)
Feb 04, 2016 0.5100 0.5400 0.4950 0.5200 41,608 +0.02(+3.79%)
Feb 03, 2016 0.5010 0.5010 0.5010 0.5010 514 +0.00(+0.14%)
Feb 02, 2016 0.5003 0.5100 0.5002 0.5003 2,309 -0.01(-1.90%)
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.