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, 2018 0.1978 0.1978 0.1874 0.1920 52,903 +0.00(+1.05%)
May 30, 2018 0.1950 0.2000 0.1866 0.1900 147,573 -0.01(-4.94%)
May 29, 2018 0.1989 0.2000 0.1920 0.1999 84,754 +0.00(+0.49%)
May 25, 2018 0.1989 0.1989 0.1989 0 +0.00(+0.10%)
May 24, 2018 0.2000 0.2100 0.1920 0.1987 188,150 -0.01(-3.03%)
May 23, 2018 0.2088 0.2088 0.1900 0.2049 333,956 +0.00(+0.44%)
May 22, 2018 0.1990 0.2089 0.1990 0.2040 92,110 +0.00(+1.69%)
May 21, 2018 0.2150 0.2150 0.1990 0.2006 128,707 -0.01(-4.48%)
May 18, 2018 0.2189 0.2189 0.2050 0.2100 172,099 -0.00(-1.27%)
May 17, 2018 0.2140 0.2140 0.2080 0.2127 66,139 +0.01(+2.75%)
May 16, 2018 0.2000 0.2149 0.1875 0.2070 166,652 +0.00(+2.48%)
May 15, 2018 0.2000 0.2100 0.1860 0.2020 264,322 +0.01(+2.54%)
May 14, 2018 0.1950 0.1987 0.1860 0.1970 139,566 +0.00(+2.60%)
May 11, 2018 0.1995 0.1995 0.1890 0.1920 137,178 +0.00(+1.05%)
May 10, 2018 0.2065 0.2065 0.1890 0.1900 216,586 -0.01(-3.81%)
May 09, 2018 0.1900 0.2000 0.1850 0.1975 400,009 +0.01(+4.01%)
May 08, 2018 0.1910 0.1910 0.1811 0.1899 82,749 -0.00(-0.07%)
May 07, 2018 0.1900 0.1918 0.1789 0.1900 190,527 +0.00(+0.01%)
May 04, 2018 0.1915 0.1947 0.1880 0.1900 130,034 +0.00(+0.00%)
May 03, 2018 0.1990 0.1990 0.1890 0.1900 157,003 -0.00(-1.96%)
May 02, 2018 0.2000 0.2038 0.1921 0.1938 98,271 -0.01(-5.00%)
May 01, 2018 0.2040 0.2143 0.1902 0.2040 191,645 +0.01(+4.62%)
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%)
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.