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 (%)
Aug 31, 2017 0.2801 0.2900 0.2700 0.2700 301,699 -0.01(-3.57%)
Aug 30, 2017 0.2990 0.2990 0.2800 0.2800 157,001 -0.01(-2.10%)
Aug 29, 2017 0.2810 0.3098 0.2810 0.2860 171,792 -0.02(-5.89%)
Aug 28, 2017 0.3200 0.3200 0.2800 0.3039 212,192 -0.02(-7.21%)
Aug 25, 2017 0.2745 0.3300 0.2526 0.3275 696,471 +0.05(+19.09%)
Aug 24, 2017 0.2750 0.2800 0.2530 0.2750 367,668 -0.01(-1.79%)
Aug 23, 2017 0.2810 0.2945 0.2550 0.2800 142,000 -0.00(-0.07%)
Aug 22, 2017 0.2766 0.2950 0.2730 0.2802 117,568 -0.01(-3.38%)
Aug 21, 2017 0.2769 0.2975 0.2701 0.2900 60,258 -0.01(-3.33%)
Aug 18, 2017 0.2850 0.3000 0.2207 0.3000 84,406 +0.00(+0.03%)
Aug 17, 2017 0.2810 0.3000 0.2810 0.2999 21,286 -0.00(-0.03%)
Aug 16, 2017 0.2850 0.3083 0.2800 0.3000 72,173 +0.02(+6.38%)
Aug 15, 2017 0.2990 0.3000 0.2780 0.2820 56,365 -0.02(-6.00%)
Aug 14, 2017 0.2993 0.3098 0.2820 0.3000 63,250 +0.00(+0.24%)
Aug 11, 2017 0.3031 0.3100 0.2820 0.2993 76,601 -0.01(-3.46%)
Aug 10, 2017 0.3100 0.3100 0.2912 0.3100 25,971 +0.00(+0.00%)
Aug 09, 2017 0.3081 0.3125 0.3050 0.3100 34,531 +0.02(+5.62%)
Aug 08, 2017 0.3300 0.3300 0.2935 0.2935 50,535 -0.03(-9.64%)
Aug 07, 2017 0.3110 0.3250 0.2885 0.3248 67,595 +0.01(+4.44%)
Aug 04, 2017 0.3264 0.3291 0.3000 0.3110 75,381 +0.00(+0.03%)
Aug 03, 2017 0.3370 0.3372 0.3000 0.3109 133,570 -0.01(-3.15%)
Aug 02, 2017 0.3399 0.3580 0.3101 0.3210 260,845 -0.03(-8.47%)
Aug 01, 2017 0.2810 0.3950 0.2810 0.3507 851,717 +0.05(+15.17%)
Jul 31, 2017 0.2850 0.3050 0.2810 0.3045 97,309 +0.01(+3.22%)
Jul 28, 2017 0.3000 0.3000 0.2847 0.2950 31,020 -0.00(-1.34%)
Jul 27, 2017 0.2880 0.3000 0.2801 0.2990 57,715 +0.01(+3.35%)
Jul 26, 2017 0.2800 0.2956 0.2800 0.2893 110,796 -0.01(-1.93%)
Jul 25, 2017 0.2750 0.3187 0.2750 0.2950 248,209 +0.02(+6.12%)
Jul 24, 2017 0.2800 0.2850 0.2751 0.2780 39,581 -0.00(-0.04%)
Jul 21, 2017 0.2867 0.2867 0.2781 0.2781 56,513 -0.01(-3.00%)
Jul 20, 2017 0.2800 0.2884 0.2751 0.2867 79,630 +0.01(+2.39%)
Jul 19, 2017 0.2850 0.2941 0.2800 0.2800 50,395 -0.00(-1.75%)
Jul 18, 2017 0.2900 0.3000 0.2816 0.2850 122,048 -0.01(-2.23%)
Jul 17, 2017 0.2980 0.3104 0.2800 0.2915 182,369 -0.02(-5.85%)
Jul 14, 2017 0.2800 0.3225 0.2750 0.3096 716,556 +0.03(+10.57%)
Jul 13, 2017 0.2800 0.2850 0.2700 0.2800 30,012 +0.00(+0.00%)
Jul 12, 2017 0.2682 0.2890 0.2682 0.2800 33,978 +0.00(+0.25%)
Jul 11, 2017 0.2810 0.2885 0.2626 0.2793 59,649 -0.00(-0.29%)
Jul 10, 2017 0.2900 0.2944 0.2651 0.2801 31,109 -0.01(-1.93%)
Jul 07, 2017 0.2900 0.2900 0.2799 0.2856 28,588 -0.00(-0.49%)
Jul 06, 2017 0.3000 0.3000 0.2801 0.2870 84,084 -0.01(-2.38%)
Jul 05, 2017 0.2900 0.3000 0.2866 0.2940 37,811 +0.00(+1.38%)
Jul 03, 2017 0.2961 0.3000 0.2860 0.2900 84,620 +0.01(+2.84%)
Jun 30, 2017 0.2910 0.3050 0.2801 0.2820 149,212 -0.02(-6.93%)
Jun 29, 2017 0.3113 0.3227 0.2767 0.3030 170,491 -0.01(-3.38%)
Jun 28, 2017 0.2880 0.3350 0.2880 0.3136 393,322 +0.01(+4.53%)
Jun 27, 2017 0.2940 0.3050 0.2810 0.3000 99,406 +0.02(+7.14%)
Jun 26, 2017 0.3018 0.3034 0.2651 0.2800 136,221 -0.02(-6.64%)
Jun 23, 2017 0.2880 0.3095 0.2880 0.2999 122,265 +0.00(+1.49%)
Jun 22, 2017 0.2900 0.3500 0.2700 0.2955 474,644 -0.00(-1.47%)
Jun 21, 2017 0.3000 0.3030 0.2801 0.2999 105,683 -0.00(-0.03%)
Jun 20, 2017 0.3100 0.3100 0.2800 0.3000 158,431 -0.00(-1.35%)
Jun 19, 2017 0.2800 0.3400 0.2800 0.3041 218,615 +0.01(+4.61%)
Jun 16, 2017 0.3338 0.3338 0.2850 0.2907 195,398 -0.03(-9.18%)
Jun 15, 2017 0.3800 0.3854 0.3200 0.3201 842,762 -0.07(-17.52%)
Jun 14, 2017 0.2900 0.4090 0.2800 0.3881 1,596,540 +0.12(+42.16%)
Jun 13, 2017 0.2601 0.3168 0.2551 0.2730 277,894 +0.01(+4.96%)
Jun 12, 2017 0.2678 0.2678 0.2600 0.2601 72,879 +0.00(+1.01%)
Jun 09, 2017 0.2650 0.2800 0.2507 0.2575 79,201 -0.01(-5.33%)
Jun 08, 2017 0.2799 0.2799 0.2413 0.2720 86,414 -0.00(-0.87%)
Jun 07, 2017 0.2840 0.2898 0.2500 0.2744 222,538 -0.00(-0.22%)
Jun 06, 2017 0.2756 0.2888 0.2600 0.2750 116,833 +0.01(+3.77%)
Jun 05, 2017 0.3155 0.3250 0.2327 0.2650 379,086 -0.05(-17.16%)
Jun 02, 2017 0.3900 0.4980 0.2912 0.3199 2,159,380 -0.05(-14.10%)
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.