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 (%)
Oct 31, 2018 0.1700 0.1900 0.1712 0.1900 120,746 +0.02(+10.98%)
Oct 30, 2018 0.1750 0.1750 0.1710 0.1712 85,532 -0.00(-0.93%)
Oct 29, 2018 0.1784 0.1784 0.1720 0.1728 83,747 -0.01(-4.00%)
Oct 26, 2018 0.1800 0.1800 0.1700 0.1800 343,800 +0.01(+2.86%)
Oct 25, 2018 0.1922 0.1922 0.1750 0.1750 127,663 -0.01(-4.42%)
Oct 24, 2018 0.1850 0.1900 0.1722 0.1831 246,056 -0.00(-0.92%)
Oct 23, 2018 0.1987 0.1987 0.1751 0.1848 157,373 -0.00(-2.38%)
Oct 22, 2018 0.1970 0.1989 0.1750 0.1893 413,674 -0.01(-5.35%)
Oct 19, 2018 0.1800 0.2250 0.1760 0.2000 1,782,800 +0.02(+13.83%)
Oct 18, 2018 0.1808 0.1830 0.1722 0.1757 402,270 +0.00(+2.03%)
Oct 17, 2018 0.1850 0.1850 0.1650 0.1722 519,282 -0.00(-1.60%)
Oct 16, 2018 0.1670 0.1850 0.1670 0.1750 392,601 +0.01(+3.80%)
Oct 15, 2018 0.1785 0.1785 0.1650 0.1686 133,691 -0.00(-0.82%)
Oct 12, 2018 0.1700 0.1750 0.1660 0.1700 108,600 +0.00(+1.49%)
Oct 11, 2018 0.1766 0.1766 0.1675 0.1675 204,903 -0.01(-3.12%)
Oct 10, 2018 0.1869 0.1869 0.1700 0.1729 141,289 -0.01(-2.87%)
Oct 09, 2018 0.1800 0.1900 0.1677 0.1780 282,706 -0.01(-3.58%)
Oct 08, 2018 0.1995 0.2000 0.1800 0.1846 171,334 -0.01(-4.85%)
Oct 05, 2018 0.1940 0.2000 0.1750 0.1940 483,500 +0.00(+2.11%)
Oct 04, 2018 0.2100 0.2200 0.1880 0.1900 1,173,109 +0.00(+0.05%)
Oct 03, 2018 0.1720 0.1900 0.1665 0.1899 596,278 +0.02(+13.71%)
Oct 02, 2018 0.1800 0.1800 0.1650 0.1670 128,597 +0.00(+1.58%)
Oct 01, 2018 0.1600 0.1725 0.1600 0.1644 193,458 -0.00(-0.36%)
Sep 28, 2018 0.1730 0.1770 0.1600 0.1650 298,100 -0.01(-3.00%)
Sep 27, 2018 0.1810 0.1810 0.1662 0.1701 406,343 -0.01(-7.45%)
Sep 26, 2018 0.1700 0.2000 0.1660 0.1838 1,636,275 +0.02(+10.13%)
Sep 25, 2018 0.1800 0.1833 0.1626 0.1669 196,120 -0.00(-1.82%)
Sep 24, 2018 0.1690 0.1761 0.1650 0.1700 487,576 +0.05(+41.67%)
Sep 21, 2018 0.1700 0.1800 0.1200 0.1200 207,400 -0.06(-33.26%)
Sep 20, 2018 0.1850 0.1860 0.1750 0.1798 136,284 +0.00(+2.22%)
Sep 19, 2018 0.1854 0.1860 0.1750 0.1759 180,523 -0.00(-2.28%)
Sep 18, 2018 0.1800 0.1897 0.1770 0.1800 135,229 -0.01(-3.79%)
Sep 17, 2018 0.2100 0.2100 0.1725 0.1871 187,816 -0.00(-1.53%)
Sep 14, 2018 0.1900 0.2000 0.1800 0.1900 581,400 +0.00(+0.74%)
Sep 13, 2018 0.1800 0.1886 0.1800 0.1886 38,201 +0.00(+1.95%)
Sep 12, 2018 0.1851 0.2000 0.1700 0.1850 412,022 +0.01(+4.93%)
Sep 11, 2018 0.1877 0.1877 0.1600 0.1763 254,994 -0.00(-2.00%)
Sep 10, 2018 0.1800 0.1850 0.1710 0.1799 255,715 -0.01(-5.32%)
Sep 07, 2018 0.1900 0.1900 0.1700 0.1900 255,400 +0.01(+3.83%)
Sep 06, 2018 0.1850 0.1900 0.1710 0.1830 25,295 +0.00(+1.05%)
Sep 05, 2018 0.1880 0.1896 0.1771 0.1811 32,938 -0.00(-2.11%)
Sep 04, 2018 0.1780 0.1895 0.1780 0.1850 136,864 +0.01(+4.52%)
Aug 31, 2018 0.1770 0.1770 0.1770 0 -0.00(-0.45%)
Aug 30, 2018 0.1850 0.1850 0.1705 0.1778 65,224 -0.00(-0.61%)
Aug 29, 2018 0.1879 0.1879 0.1700 0.1789 176,545 +0.00(+1.02%)
Aug 28, 2018 0.1650 0.1800 0.1650 0.1771 195,638 +0.01(+3.69%)
Aug 27, 2018 0.1834 0.1834 0.1700 0.1708 83,215 +0.00(+0.47%)
Aug 24, 2018 0.1800 0.1800 0.1700 0.1700 21,500 -0.01(-3.30%)
Aug 23, 2018 0.1800 0.1800 0.1700 0.1758 95,344 +0.01(+3.41%)
Aug 22, 2018 0.1680 0.1775 0.1550 0.1700 160,240 +0.00(+1.19%)
Aug 21, 2018 0.1700 0.1780 0.1680 0.1680 170,367 -0.01(-3.45%)
Aug 20, 2018 0.1930 0.1930 0.1701 0.1740 71,658 -0.01(-3.33%)
Aug 17, 2018 0.1800 0.1800 0.1700 0.1800 87,800 +0.00(+2.27%)
Aug 16, 2018 0.1700 0.1780 0.1690 0.1760 247,721 +0.00(+0.51%)
Aug 15, 2018 0.1798 0.1798 0.1712 0.1751 59,207 +0.00(+0.17%)
Aug 14, 2018 0.1759 0.1792 0.1712 0.1748 81,145 -0.00(-0.11%)
Aug 13, 2018 0.1803 0.1920 0.1712 0.1750 316,092 -0.02(-9.33%)
Aug 10, 2018 0.1980 0.1980 0.1750 0.1930 206,200 -0.00(-0.97%)
Aug 09, 2018 0.1900 0.2035 0.1845 0.1949 416,331 +0.01(+3.45%)
Aug 08, 2018 0.1750 0.2002 0.1750 0.1884 577,948 +0.01(+5.02%)
Aug 07, 2018 0.1812 0.1820 0.1750 0.1794 66,464 -0.00(-0.28%)
Aug 06, 2018 0.1850 0.1850 0.1786 0.1799 72,381 -0.00(-0.06%)
Aug 03, 2018 0.1800 0.1800 0.1700 0.1800 155,000 +0.00(+0.00%)
Aug 02, 2018 0.1850 0.1850 0.1750 0.1800 162,309 +0.00(+0.39%)
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.