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 31, 2016 0.3200 0.3400 0.3000 0.3300 22,108 +0.01(+3.13%)
May 27, 2016 0.3300 0.3200 0.3200 0.3200 31,100 +0.02(+6.67%)
May 26, 2016 0.3300 0.3400 0.3000 0.3000 22,617 -0.04(-11.76%)
May 25, 2016 0.3400 0.3500 0.3000 0.3400 39,591 +0.01(+2.87%)
May 24, 2016 0.3200 0.3450 0.2800 0.3305 25,474 +0.00(+0.15%)
May 23, 2016 0.3800 0.3800 0.3018 0.3300 12,070 -0.03(-8.33%)
May 20, 2016 0.3500 0.3700 0.3007 0.3600 18,385 -0.01(-2.70%)
May 19, 2016 0.3800 0.3800 0.3100 0.3700 17,881 +0.01(+1.54%)
May 18, 2016 0.3600 0.3800 0.2900 0.3644 30,466 +0.00(+1.22%)
May 17, 2016 0.3700 0.4016 0.3000 0.3600 58,911 -0.01(-2.70%)
May 16, 2016 0.3310 0.3700 0.2503 0.3700 65,134 +0.03(+8.82%)
May 13, 2016 0.3179 0.3530 0.2600 0.3400 45,438 +0.06(+21.21%)
May 12, 2016 0.3328 0.3700 0.2805 0.2805 23,376 -0.06(-17.21%)
May 11, 2016 0.3691 0.3700 0.2500 0.3388 20,765 +0.01(+3.32%)
May 10, 2016 0.3520 0.3700 0.2599 0.3279 47,753 -0.03(-8.92%)
May 09, 2016 0.3600 0.3700 0.3500 0.3600 1,034 +0.01(+2.56%)
May 06, 2016 0.3400 0.3623 0.3200 0.3510 19,956 +0.03(+9.79%)
May 05, 2016 0.3200 0.3600 0.2450 0.3197 27,786 +0.02(+6.57%)
May 04, 2016 0.3600 0.3600 0.3000 0.3000 22,153 -0.04(-11.76%)
May 03, 2016 0.3495 0.3999 0.3050 0.3400 77,954 +0.01(+3.03%)
May 02, 2016 0.3398 0.3495 0.3300 0.3300 7,359 -0.01(-2.94%)
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%)
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.