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, 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%)
Aug 01, 2018 0.1784 0.1820 0.1712 0.1793 213,481 +0.02(+11.99%)
Jul 31, 2018 0.1800 0.1810 0.1601 0.1601 126,713 -0.02(-10.51%)
Jul 30, 2018 0.1710 0.1809 0.1690 0.1789 202,517 +0.00(+1.65%)
Jul 27, 2018 0.1850 0.1850 0.1690 0.1760 331,000 -0.00(-2.22%)
Jul 26, 2018 0.1707 0.1840 0.1700 0.1800 274,734 +0.01(+6.03%)
Jul 25, 2018 0.1780 0.1780 0.1640 0.1698 112,100 -0.00(-1.42%)
Jul 24, 2018 0.1837 0.1851 0.1701 0.1722 289,431 -0.00(-1.60%)
Jul 23, 2018 0.1900 0.1900 0.1724 0.1750 505,647 -0.00(-2.69%)
Jul 20, 2018 0.1837 0.1850 0.1724 0.1798 387,163 +0.00(+2.77%)
Jul 19, 2018 0.1900 0.1940 0.1750 0.1750 1,180,356 -0.02(-9.84%)
Jul 18, 2018 0.2000 0.2195 0.1838 0.1941 952,120 +0.00(+1.36%)
Jul 17, 2018 0.1800 0.1920 0.1670 0.1915 374,390 +0.01(+4.67%)
Jul 16, 2018 0.1872 0.1872 0.1800 0.1830 103,450 -0.00(-1.64%)
Jul 13, 2018 0.1868 0.1868 0.1816 0.1860 30,817 +0.00(+0.60%)
Jul 12, 2018 0.1850 0.1850 0.1821 0.1849 127,206 +0.00(+0.59%)
Jul 11, 2018 0.1862 0.1900 0.1821 0.1838 49,713 +0.00(+0.22%)
Jul 10, 2018 0.1850 0.1861 0.1816 0.1834 133,950 -0.00(-1.40%)
Jul 09, 2018 0.1890 0.1890 0.1851 0.1860 88,343 -0.00(-1.59%)
Jul 06, 2018 0.1850 0.1900 0.1840 0.1890 57,789 -0.00(-0.05%)
Jul 05, 2018 0.1899 0.1945 0.1850 0.1891 179,296 -0.00(-0.42%)
Jul 03, 2018 0.1899 0.1899 0.1899 0 -0.00(-2.24%)
Jul 02, 2018 0.2000 0.2115 0.1828 0.1942 460,778 -0.01(-5.06%)
Jun 29, 2018 0.2330 0.1901 0.2046 1,143,712 +0.01(+5.05%)
Jun 28, 2018 0.1875 0.2064 0.1840 0.1948 1,083,164 +0.01(+3.88%)
Jun 27, 2018 0.1740 0.1900 0.1740 0.1875 72,085 +0.00(+1.35%)
Jun 26, 2018 0.1840 0.1888 0.1651 0.1850 223,658 +0.00(+0.54%)
Jun 25, 2018 0.1810 0.1890 0.1800 0.1840 127,973 -0.00(-0.74%)
Jun 22, 2018 0.1810 0.1868 0.1810 0.1854 37,187 -0.00(-1.24%)
Jun 21, 2018 0.1939 0.1939 0.1812 0.1877 160,788 -0.00(-1.21%)
Jun 20, 2018 0.1900 0.1910 0.1850 0.1900 77,588 +0.01(+2.70%)
Jun 19, 2018 0.1944 0.1944 0.1828 0.1850 103,312 -0.01(-2.84%)
Jun 18, 2018 0.1919 0.1954 0.1850 0.1904 69,499 +0.01(+4.16%)
Jun 15, 2018 0.1887 0.1820 0.1828 75,477 -0.01(-3.13%)
Jun 14, 2018 0.1850 0.1901 0.1811 0.1887 77,600 -0.00(-0.47%)
Jun 13, 2018 0.1950 0.1950 0.1870 0.1896 177,049 -0.00(-0.26%)
Jun 12, 2018 0.1900 0.1980 0.1870 0.1901 261,460 +0.00(+0.42%)
Jun 11, 2018 0.1870 0.1975 0.1800 0.1893 231,998 +0.00(+0.96%)
Jun 08, 2018 0.1990 0.1990 0.1875 0.1875 147,675 -0.01(-3.99%)
Jun 07, 2018 0.1992 0.1998 0.1941 0.1953 71,124 +0.01(+2.79%)
Jun 06, 2018 0.1900 0.1900 45,934 -0.01(-4.33%)
Jun 05, 2018 0.1975 0.2000 0.1920 0.1986 52,489 +0.00(+0.56%)
Jun 04, 2018 0.1900 0.2000 0.1870 0.1975 201,465 -0.00(-0.65%)
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.