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 30, 2018 0.2080 0.2080 0.1900 0.1950 101,179 -0.01(-4.41%)
Apr 27, 2018 0.2080 0.2080 0.1899 0.2040 245,794 +0.01(+5.70%)
Apr 26, 2018 0.1940 0.2100 0.1800 0.1930 415,058 +0.00(+0.42%)
Apr 25, 2018 0.1899 0.1999 0.1830 0.1922 95,810 -0.01(-5.09%)
Apr 24, 2018 0.2090 0.2090 0.1616 0.2025 259,242 -0.01(-2.92%)
Apr 23, 2018 0.2050 0.2094 0.1516 0.2086 686,120 -0.00(-0.14%)
Apr 20, 2018 0.2100 0.2300 0.2000 0.2089 486,451 -0.00(-0.52%)
Apr 19, 2018 0.2142 0.2142 0.2050 0.2100 116,057 +0.00(+0.96%)
Apr 18, 2018 0.2100 0.2148 0.2030 0.2080 215,485 -0.00(-0.86%)
Apr 17, 2018 0.2160 0.2160 0.2008 0.2098 226,411 +0.00(+0.33%)
Apr 16, 2018 0.2173 0.2196 0.2070 0.2091 233,933 -0.01(-4.04%)
Apr 13, 2018 0.2200 0.2489 0.2027 0.2179 2,679,106 +0.00(+2.06%)
Apr 12, 2018 0.2151 0.2200 0.2121 0.2135 208,666 -0.00(-1.57%)
Apr 11, 2018 0.2200 0.2200 0.2110 0.2169 193,740 -0.00(-1.41%)
Apr 10, 2018 0.2190 0.2200 0.2090 0.2200 319,447 +0.00(+1.85%)
Apr 09, 2018 0.2250 0.2250 0.2126 0.2160 201,575 -0.00(-1.95%)
Apr 06, 2018 0.2200 0.2236 0.2151 0.2203 103,983 -0.00(-1.48%)
Apr 05, 2018 0.2200 0.2259 0.2150 0.2236 126,049 +0.00(+2.05%)
Apr 04, 2018 0.2150 0.2240 0.2150 0.2191 74,925 +0.00(+1.29%)
Apr 03, 2018 0.2155 0.2279 0.2155 0.2163 208,767 -0.01(-5.13%)
Apr 02, 2018 0.2275 0.2280 0.2119 0.2280 272,234 +0.01(+3.03%)
Mar 29, 2018 0.2213 0.2213 0.2213 0 -0.01(-3.28%)
Mar 28, 2018 0.2390 0.2400 0.2212 0.2288 408,999 -0.01(-4.27%)
Mar 27, 2018 0.2589 0.2589 0.2215 0.2390 601,802 -0.01(-4.02%)
Mar 26, 2018 0.2500 0.2687 0.2159 0.2490 1,239,633 +0.01(+3.97%)
Mar 23, 2018 0.2400 0.3150 0.2350 0.2395 4,933,679 +0.01(+2.79%)
Mar 22, 2018 0.2400 0.2431 0.2305 0.2330 212,862 -0.01(-3.12%)
Mar 21, 2018 0.2400 0.2454 0.2300 0.2405 255,091 +0.00(+0.42%)
Mar 20, 2018 0.2345 0.2500 0.2342 0.2395 358,630 -0.00(-0.21%)
Mar 19, 2018 0.2400 0.2449 0.2315 0.2400 473,991 +0.00(+0.17%)
Mar 16, 2018 0.2300 0.2500 0.2300 0.2396 406,908 -0.00(-0.58%)
Mar 15, 2018 0.2424 0.2539 0.2350 0.2410 325,857 -0.01(-3.57%)
Mar 14, 2018 0.2425 0.2600 0.2424 0.2499 207,756 -0.00(-1.61%)
Mar 13, 2018 0.2589 0.2590 0.2211 0.2540 633,258 +0.00(+0.40%)
Mar 12, 2018 0.2560 0.2600 0.2422 0.2530 400,045 -0.00(-0.83%)
Mar 09, 2018 0.2575 0.2650 0.2316 0.2551 233,229 -0.00(-0.89%)
Mar 08, 2018 0.2525 0.2650 0.2510 0.2574 296,668 -0.00(-0.08%)
Mar 07, 2018 0.2576 360,095 -0.00(-0.92%)
Mar 06, 2018 0.2570 0.2698 0.2510 0.2600 227,450 -0.01(-2.62%)
Mar 05, 2018 0.2669 0.2690 0.2451 0.2670 123,791 +0.00(+0.04%)
Mar 02, 2018 0.2620 0.2699 0.2516 0.2669 175,454 +0.02(+6.08%)
Mar 01, 2018 0.2700 0.2750 0.2056 0.2516 863,456 -0.02(-8.81%)
Feb 28, 2018 0.2770 0.2860 0.2650 0.2759 150,209 -0.01(-3.53%)
Feb 27, 2018 0.2797 0.2870 0.2600 0.2860 532,542 +0.01(+2.29%)
Feb 26, 2018 0.2750 0.2860 0.2720 0.2796 178,015 -0.01(-1.86%)
Feb 23, 2018 0.2900 0.2947 0.2789 0.2849 709,224 +0.00(+0.00%)
Feb 22, 2018 0.2950 0.2950 0.2751 0.2849 181,986 -0.01(-1.76%)
Feb 21, 2018 0.2803 0.2900 0.2739 0.2900 313,887 +0.01(+2.87%)
Feb 20, 2018 0.2800 0.2989 0.2773 0.2819 228,299 +0.00(+0.21%)
Feb 16, 2018 0.2813 0.2813 0.2813 0 -0.01(-1.99%)
Feb 15, 2018 0.2993 0.2998 0.2800 0.2870 251,025 +0.00(+0.67%)
Feb 14, 2018 0.3400 0.3400 0.2850 0.2851 1,275,022 -0.00(-1.09%)
Feb 13, 2018 0.2821 0.2900 0.2750 0.2882 131,412 +0.01(+2.18%)
Feb 12, 2018 0.2900 0.2950 0.2765 0.2821 183,776 -0.01(-2.72%)
Feb 09, 2018 0.3030 0.3030 0.2764 0.2900 620,955 -0.01(-3.01%)
Feb 08, 2018 0.3050 0.3087 0.2950 0.2990 216,232 -0.00(-0.70%)
Feb 07, 2018 0.2980 0.3030 0.2980 0.3011 249,122 -0.00(-0.53%)
Feb 06, 2018 0.2950 0.3170 0.2950 0.3027 340,688 -0.03(-8.24%)
Feb 05, 2018 0.3100 0.3300 0.2927 0.3299 567,840 +0.01(+3.22%)
Feb 02, 2018 0.3160 0.3249 0.3000 0.3196 609,703 +0.00(+1.20%)
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.