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 (%)
May 29, 2015 0.9000 0.9000 0.7900 0.7900 3,004 -0.06(-7.06%)
May 28, 2015 0.8500 0.8500 0.8500 0.8500 200 +0.05(+6.25%)
May 27, 2015 0.7800 0.8200 0.7700 0.8000 27,799 +0.02(+2.56%)
May 26, 2015 0.8500 0.8500 0.6900 0.7800 10,253 -0.11(-12.40%)
May 22, 2015 0.8500 0.8904 0.8904 0.8904 12,200 +0.05(+6.00%)
May 21, 2015 0.8100 0.8500 0.8100 0.8400 6,851 +0.02(+2.44%)
May 20, 2015 0.7500 0.8500 0.7500 0.8200 4,071 +0.02(+2.50%)
May 19, 2015 0.8000 0.8700 0.8000 0.8000 5,700 -0.04(-5.33%)
May 18, 2015 0.9499 0.9499 0.8028 0.8450 7,377 -0.08(-8.15%)
May 15, 2015 0.8830 0.9500 0.8800 0.9200 1,851 -0.03(-3.16%)
May 14, 2015 0.9399 0.9500 0.8300 0.9500 12,199 +0.01(+1.06%)
May 13, 2015 0.9000 0.9400 0.9000 0.9400 12,930 +0.04(+4.44%)
May 12, 2015 0.8900 0.9201 0.8800 0.9000 2,520 +0.01(+1.12%)
May 11, 2015 0.9834 1.000 0.8800 0.8900 5,400 -0.03(-3.43%)
May 08, 2015 0.8600 0.9400 0.8500 0.9216 31,754 +0.07(+8.42%)
May 07, 2015 0.8400 0.8890 0.7600 0.8500 33,770 +0.03(+3.66%)
May 06, 2015 0.8200 0.8480 0.7400 0.8200 27,656 +0.03(+3.80%)
May 05, 2015 0.7500 0.8200 0.7139 0.7900 5,769 -0.01(-1.25%)
May 04, 2015 0.8000 0.8000 0.7500 0.8000 21,402 +0.00(+0.00%)
May 01, 2015 0.8500 0.8500 0.7700 0.8000 9,772 -0.04(-4.76%)
Apr 30, 2015 0.8000 0.8400 0.7800 0.8400 5,150 +0.05(+6.38%)
Apr 29, 2015 0.8400 0.8400 0.7532 0.7896 10,856 +0.01(+1.23%)
Apr 28, 2015 0.7515 0.8200 0.7515 0.7800 14,000 -0.03(-3.70%)
Apr 27, 2015 0.8880 0.8900 0.8100 0.8100 2,752 -0.02(-2.41%)
Apr 24, 2015 0.8000 0.9100 0.8000 0.8300 25,064 +0.00(+0.00%)
Apr 23, 2015 0.8300 0.8459 0.8000 0.8300 9,877 +0.01(+1.22%)
Apr 22, 2015 0.7400 0.8700 0.7300 0.8200 26,878 +0.10(+13.89%)
Apr 21, 2015 0.7105 0.7800 0.6800 0.7200 88,832 -0.04(-4.64%)
Apr 20, 2015 0.8210 0.8210 0.7500 0.7550 17,176 -0.06(-6.79%)
Apr 17, 2015 0.8400 0.8500 0.7500 0.8100 29,800 -0.01(-0.97%)
Apr 16, 2015 0.8000 0.8400 0.7699 0.8179 5,828 -0.01(-1.46%)
Apr 15, 2015 0.8500 0.8500 0.8300 0.8300 859 +0.02(+2.47%)
Apr 14, 2015 0.8000 0.8800 0.8000 0.8100 2,346 -0.01(-1.22%)
Apr 13, 2015 0.8080 0.8680 0.7848 0.8200 15,617 -0.01(-1.20%)
Apr 10, 2015 0.8599 0.8599 0.8300 0.8300 737 +0.01(+1.22%)
Apr 09, 2015 0.8100 0.8347 0.7899 0.8200 14,775 +0.00(+0.01%)
Apr 08, 2015 0.8030 0.8550 0.8030 0.8199 5,810 -0.00(-0.01%)
Apr 07, 2015 0.8900 0.9200 0.8200 0.8200 30,320 -0.09(-9.89%)
Apr 06, 2015 0.9684 0.9684 0.7900 0.9100 36,625 -0.01(-1.09%)
Apr 02, 2015 0.8700 0.9200 0.9200 0.9200 11,000 +0.05(+5.75%)
Apr 01, 2015 0.8801 0.9000 0.8137 0.8700 16,511 -0.04(-4.27%)
Mar 31, 2015 0.9203 0.9210 0.8500 0.9088 31,718 -0.03(-3.32%)
Mar 30, 2015 0.9817 0.9900 0.8600 0.9400 49,464 +0.03(+3.24%)
Mar 27, 2015 0.9500 1.020 0.9105 0.9105 29,547 -0.10(-9.85%)
Mar 26, 2015 0.9264 1.020 0.9000 1.010 8,471 +0.02(+2.02%)
Mar 25, 2015 1.080 1.080 0.9700 0.9900 8,282 -0.09(-8.33%)
Mar 24, 2015 0.9400 1.080 0.9100 1.080 17,369 +0.14(+15.14%)
Mar 23, 2015 0.6500 0.9380 0.6500 0.9380 123,254 +0.07(+7.82%)
Mar 20, 2015 0.9000 0.9200 0.8700 0.8700 3,597 -0.03(-3.33%)
Mar 19, 2015 0.8396 0.9100 0.8154 0.9000 12,333 -0.01(-1.11%)
Mar 18, 2015 0.9000 0.9150 0.8599 0.9101 6,357 +0.01(+1.12%)
Mar 17, 2015 0.8601 0.9500 0.8601 0.9000 14,628 +0.01(+1.56%)
Mar 16, 2015 0.9300 0.9500 0.8750 0.8862 15,005 -0.03(-3.45%)
Mar 13, 2015 0.9000 0.9370 0.8700 0.9179 40,374 +0.04(+4.29%)
Mar 12, 2015 0.9201 0.9201 0.8599 0.8801 45,183 -0.03(-3.29%)
Mar 11, 2015 0.9100 0.9500 0.8600 0.9100 51,398 +0.00(+0.00%)
Mar 10, 2015 0.9001 0.9300 0.8501 0.9100 42,568 +0.01(+1.11%)
Mar 09, 2015 0.9200 0.9201 0.8500 0.9000 66,555 -0.03(-3.23%)
Mar 06, 2015 0.9252 0.9351 0.8999 0.9300 32,100 -0.02(-2.11%)
Mar 05, 2015 0.9000 1.000 0.9000 0.9500 145,958 -0.07(-6.86%)
Mar 04, 2015 0.9901 1.020 0.9800 1.020 56,244 +0.03(+3.03%)
Mar 03, 2015 0.9800 1.010 0.9600 0.9900 68,201 +0.01(+1.02%)
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.