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 (%)
Mar 31, 2017 0.2880 0.3000 0.2800 0.2940 6,382 +0.01(+4.96%)
Mar 30, 2017 0.2901 0.3000 0.2800 0.2801 11,322 -0.02(-6.60%)
Mar 29, 2017 0.2899 0.3000 0.2800 0.2999 7,012 +0.01(+3.31%)
Mar 28, 2017 0.2999 0.3000 0.2899 0.2903 6,644 -0.01(-3.23%)
Mar 27, 2017 0.3080 0.3080 0.2899 0.3000 18,579 -0.01(-3.19%)
Mar 24, 2017 0.3011 0.3131 0.3011 0.3099 2,382 -0.00(-0.03%)
Mar 23, 2017 0.2999 0.3100 0.2920 0.3100 3,023 +0.02(+5.44%)
Mar 22, 2017 0.2900 0.3000 0.2899 0.2940 6,143 +0.00(+1.38%)
Mar 21, 2017 0.2910 0.3000 0.2900 0.2900 5,726 -0.01(-3.33%)
Mar 20, 2017 0.2801 0.3000 0.2801 0.3000 667 +0.01(+2.04%)
Mar 17, 2017 0.2900 0.2950 0.2800 0.2940 7,868 +0.00(+1.38%)
Mar 16, 2017 0.3011 0.3011 0.2900 0.2900 1,161 -0.02(-6.06%)
Mar 15, 2017 0.2946 0.3150 0.2946 0.3087 3,422 -0.00(-0.68%)
Mar 14, 2017 0.3020 0.3108 0.2900 0.3108 6,928 +0.00(+0.26%)
Mar 13, 2017 0.2976 0.3176 0.2901 0.3100 9,893 +0.00(+0.03%)
Mar 10, 2017 0.3300 0.3300 0.3184 0.3099 5,027 -0.02(-5.72%)
Mar 09, 2017 0.3122 0.3490 0.3122 0.3287 20,267 +0.02(+7.17%)
Mar 08, 2017 0.3067 0.3067 0.3067 0.3067 2,716 +0.01(+2.17%)
Mar 07, 2017 0.3002 0.3100 0.3002 0.3002 11,160 +0.00(+0.03%)
Mar 06, 2017 0.3004 0.3004 0.3001 0.3001 6,013 -0.00(-0.10%)
Mar 03, 2017 0.3000 0.3037 0.3000 0.3004 775 -0.00(-0.36%)
Mar 02, 2017 0.3097 0.3097 0.3015 0.3015 3,043 -0.02(-6.54%)
Mar 01, 2017 0.3326 0.3326 0.3126 0.3226 2,123 +0.00(+0.84%)
Feb 28, 2017 0.3015 0.3268 0.3015 0.3199 1,263 -0.01(-1.99%)
Feb 27, 2017 0.3255 0.3400 0.3060 0.3264 11,907 +0.02(+5.29%)
Feb 24, 2017 0.3445 0.3445 0.3000 0.3100 104,592 -0.03(-8.53%)
Feb 23, 2017 0.3313 0.3389 0.3113 0.3389 3,031 +0.04(+12.00%)
Feb 22, 2017 0.3386 0.3386 0.3000 0.3026 5,723 -0.02(-6.95%)
Feb 21, 2017 0.3221 0.3256 0.3000 0.3252 8,078 +0.02(+4.97%)
Feb 17, 2017 0.3098 0.3098 0.3098 0 +0.01(+1.97%)
Feb 16, 2017 0.3100 0.3100 0.3038 0.3038 495 +0.01(+2.98%)
Feb 15, 2017 0.2950 0.3150 0.2950 0.2950 14,679 +0.01(+1.72%)
Feb 14, 2017 0.3224 0.3424 0.2900 0.2900 15,255 -0.02(-6.45%)
Feb 13, 2017 0.3131 0.3200 0.2900 0.3100 21,671 -0.04(-10.92%)
Feb 10, 2017 0.3499 0.3900 0.3300 0.3480 21,684 +0.03(+8.75%)
Feb 09, 2017 0.3492 0.3900 0.3150 0.3200 9,366 -0.03(-8.57%)
Feb 08, 2017 0.3221 0.3900 0.3200 0.3500 7,124 +0.02(+6.06%)
Feb 07, 2017 0.3300 0.3500 0.3154 0.3300 7,675 +0.00(+0.00%)
Feb 06, 2017 0.3500 0.3500 0.3298 0.3300 6,698 -0.01(-1.49%)
Feb 03, 2017 0.3600 0.3900 0.3299 0.3350 59,137 -0.01(-4.29%)
Feb 02, 2017 0.3150 0.3600 0.3150 0.3500 7,022 +0.05(+16.67%)
Feb 01, 2017 0.3112 0.3600 0.3000 0.3000 7,037 -0.02(-7.15%)
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%)
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.