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 (%)
Jan 31, 2017 0.3494 0.3494 0.3231 0.3231 1,736 -0.01(-3.84%)
Jan 30, 2017 0.3200 0.3600 0.3200 0.3360 11,271 +0.02(+5.00%)
Jan 27, 2017 0.3000 0.3200 0.2950 0.3200 28,526 +0.04(+14.29%)
Jan 26, 2017 0.2730 0.3000 0.2500 0.2800 47,924 +0.01(+3.70%)
Jan 25, 2017 0.2726 0.2726 0.2500 0.2700 6,030 -0.00(-0.77%)
Jan 24, 2017 0.2645 0.2726 0.2627 0.2721 2,361 +0.02(+8.80%)
Jan 23, 2017 0.2726 0.2726 0.2501 0.2501 469 -0.01(-5.48%)
Jan 20, 2017 0.2729 0.2729 0.2503 0.2646 1,201 -0.00(-1.05%)
Jan 19, 2017 0.2699 0.2699 0.2674 0.2674 417 +0.01(+2.85%)
Jan 18, 2017 0.2502 0.2601 0.2501 0.2600 2,652 +0.00(+0.00%)
Jan 17, 2017 0.2704 0.2704 0.2504 0.2600 1,960 +0.00(+0.00%)
Jan 13, 2017 0.2600 0.2600 0.2600 0 -0.00(-0.50%)
Jan 12, 2017 0.2614 0.2744 0.2400 0.2613 20,084 -0.00(-0.04%)
Jan 11, 2017 0.2915 0.2915 0.2600 0.2614 3,450 -0.01(-3.19%)
Jan 10, 2017 0.2700 0.2900 0.2600 0.2700 25,132 -0.01(-5.26%)
Jan 09, 2017 0.2719 0.2851 0.2519 0.2850 14,314 +0.01(+5.56%)
Jan 06, 2017 0.2601 0.2780 0.2600 0.2700 1,964 +0.01(+3.85%)
Jan 05, 2017 0.2650 0.2800 0.2600 0.2600 16,945 -0.00(-0.95%)
Jan 04, 2017 0.2450 0.2650 0.2450 0.2625 14,074 -0.01(-2.78%)
Jan 03, 2017 0.2600 0.2800 0.2200 0.2700 41,828 +0.00(+1.50%)
Dec 30, 2016 0.2660 0.2660 0.2660 0 -0.03(-11.27%)
Dec 29, 2016 0.2704 0.3000 0.2300 0.2998 16,052 +0.03(+9.82%)
Dec 28, 2016 0.2866 0.2888 0.2400 0.2730 62,854 -0.02(-5.86%)
Dec 27, 2016 0.3300 0.3369 0.2356 0.2900 36,775 -0.02(-6.45%)
Dec 23, 2016 0.3100 0.3100 0.3100 0 +0.03(+10.71%)
Dec 22, 2016 0.2600 0.2800 0.2600 0.2800 13,282 +0.00(+0.72%)
Dec 21, 2016 0.2520 0.2780 0.2400 0.2780 281,093 +0.02(+5.90%)
Dec 20, 2016 0.2600 0.2790 0.2500 0.2625 58,984 -0.01(-2.78%)
Dec 19, 2016 0.2900 0.2900 0.2650 0.2700 30,564 -0.01(-3.33%)
Dec 16, 2016 0.2801 0.2920 0.2570 0.2793 18,684 -0.03(-9.90%)
Dec 15, 2016 0.3100 0.3100 0.2800 0.3100 4,115 +0.01(+3.99%)
Dec 14, 2016 0.3068 0.3080 0.2901 0.2981 1,869 +0.00(+1.22%)
Dec 13, 2016 0.3150 0.3400 0.2500 0.2945 104,274 -0.02(-6.51%)
Dec 12, 2016 0.2501 0.3600 0.2500 0.3150 292,865 +0.06(+24.51%)
Dec 09, 2016 0.2630 0.2800 0.2510 0.2530 211,777 -0.00(-0.71%)
Dec 08, 2016 0.2599 0.3200 0.1400 0.2548 206,509 -0.00(-0.08%)
Dec 07, 2016 0.2700 0.2780 0.2500 0.2550 41,663 -0.02(-7.07%)
Dec 06, 2016 0.2561 0.2933 0.2561 0.2744 29,903 +0.01(+4.73%)
Dec 05, 2016 0.2700 0.2700 0.2300 0.2620 159,957 -0.00(-0.98%)
Dec 01, 2016 0.2646 1 +0.01(+3.76%)
Nov 30, 2016 0.2600 0.2699 0.2401 0.2550 11,685 -0.00(-0.86%)
Nov 29, 2016 0.2700 0.2700 0.2572 0.2572 596 +0.01(+2.84%)
Nov 28, 2016 0.2778 0.2800 0.2501 0.2501 9,693 -0.02(-9.05%)
Nov 25, 2016 0.2701 0.2900 0.2700 0.2750 7,731 -0.00(-0.97%)
Nov 23, 2016 0.2777 0.2777 0.2777 0 +0.01(+2.85%)
Nov 22, 2016 0.2784 0.2899 0.2700 0.2700 29,793 -0.02(-6.90%)
Nov 21, 2016 0.2979 0.2979 0.2900 0.2900 300 +0.01(+1.75%)
Nov 18, 2016 0.2966 0.2966 0.2850 0.2850 3,600 -0.01(-1.72%)
Nov 17, 2016 0.3396 0.3396 0.3396 0.2900 4,145 +0.00(+0.00%)
Nov 16, 2016 0.2600 0.2938 0.2600 0.2900 19,105 +0.00(+1.51%)
Nov 15, 2016 0.3500 0.3500 0.2617 0.2857 11,418 -0.06(-18.37%)
Nov 14, 2016 0.3500 0.3501 0.3500 0.3500 6,258 -0.02(-5.41%)
Nov 11, 2016 0.3700 0.3700 0.3700 0.3700 101 +0.01(+3.64%)
Nov 10, 2016 0.3491 0.3700 0.3491 0.3570 3,141 -0.01(-3.51%)
Nov 09, 2016 0.3300 0.3700 0.3300 0.3700 11,664 +0.04(+11.65%)
Nov 08, 2016 0.3230 0.3381 0.3230 0.3314 725 +0.00(+0.39%)
Nov 07, 2016 0.3633 0.3651 0.2807 0.3301 7,404 -0.03(-8.94%)
Nov 04, 2016 0.3489 0.3698 0.3489 0.3625 1,418 +0.01(+4.23%)
Nov 03, 2016 0.3650 0.3885 0.3410 0.3478 2,907 -0.02(-4.61%)
Nov 02, 2016 0.3483 0.3800 0.3483 0.3646 3,005 -0.01(-2.75%)
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.