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 (%)
May 31, 2012 2.200 2.200 2.050 2.050 5,160 -0.12(-5.53%)
May 30, 2012 2.190 2.190 2.170 2.170 2,325 -0.03(-1.36%)
May 29, 2012 2.240 2.240 2.200 2.200 15,000 -0.03(-1.35%)
May 25, 2012 2.280 2.280 2.160 2.230 7,225 -0.10(-4.29%)
May 24, 2012 2.210 2.330 2.210 2.330 4,135 +0.14(+6.39%)
May 23, 2012 2.160 2.230 2.090 2.190 12,700 +0.00(+0.00%)
May 22, 2012 2.280 2.280 2.190 2.190 10,350 -0.10(-4.37%)
May 21, 2012 2.280 2.290 2.280 2.290 3,900 -0.01(-0.43%)
May 18, 2012 2.360 2.390 2.300 2.300 13,643 -0.05(-2.13%)
May 17, 2012 2.220 2.350 2.190 2.350 10,865 +0.15(+6.82%)
May 16, 2012 2.330 2.410 2.200 2.200 12,469 -0.10(-4.51%)
May 15, 2012 2.350 2.360 2.300 2.304 10,608 -0.05(-1.96%)
May 14, 2012 2.400 2.400 2.350 2.350 9,705 -0.07(-2.89%)
May 11, 2012 2.250 2.440 2.250 2.420 37,750 +0.05(+2.11%)
May 10, 2012 2.290 2.400 2.290 2.370 10,553 +0.08(+3.49%)
May 09, 2012 2.220 2.290 2.200 2.290 11,101 +0.04(+1.78%)
May 08, 2012 2.190 2.270 2.190 2.250 11,910 +0.00(+0.00%)
May 07, 2012 2.280 2.280 2.200 2.250 14,220 -0.04(-1.70%)
May 04, 2012 2.240 2.290 2.090 2.289 56,965 +0.01(+0.39%)
May 03, 2012 2.300 2.320 2.280 2.280 6,979 -0.04(-1.72%)
May 02, 2012 2.290 2.320 2.280 2.320 12,400 -0.00(-0.17%)
May 01, 2012 2.300 2.324 2.210 2.324 10,913 +0.00(+0.17%)
Apr 30, 2012 2.370 2.370 2.280 2.320 10,913 -0.02(-0.85%)
Apr 27, 2012 2.370 2.370 2.310 2.340 3,700 -0.04(-1.68%)
Apr 26, 2012 2.440 2.440 2.350 2.380 23,900 +0.03(+1.28%)
Apr 25, 2012 2.310 2.350 2.290 2.350 29,293 +0.03(+1.29%)
Apr 24, 2012 2.150 2.360 2.070 2.320 129,351 +0.16(+7.41%)
Apr 23, 2012 2.210 2.241 2.160 2.160 13,625 -0.11(-4.85%)
Apr 20, 2012 2.400 2.401 2.270 2.270 70,095 -0.14(-5.81%)
Apr 19, 2012 2.410 2.412 2.410 2.410 10,575 -0.02(-0.82%)
Apr 18, 2012 2.470 2.470 2.393 2.430 12,105 -0.02(-0.82%)
Apr 17, 2012 2.350 2.450 2.350 2.450 39,654 +0.19(+8.41%)
Apr 16, 2012 2.510 2.510 2.250 2.260 56,235 -0.24(-9.67%)
Apr 13, 2012 2.510 2.511 2.499 2.502 14,374 -0.04(-1.50%)
Apr 12, 2012 2.450 2.560 2.450 2.540 33,711 +0.05(+2.01%)
Apr 11, 2012 2.500 2.520 2.490 2.490 2,600 +0.04(+1.63%)
Apr 10, 2012 2.500 2.500 2.450 2.450 5,700 -0.05(-2.00%)
Apr 09, 2012 2.520 2.520 2.500 2.500 13,330 -0.05(-1.96%)
Apr 05, 2012 2.540 2.550 2.520 2.550 3,988 +0.00(+0.00%)
Apr 04, 2012 2.590 2.590 2.550 2.550 3,375 -0.05(-1.89%)
Apr 03, 2012 2.630 2.650 2.599 2.599 7,100 -0.04(-1.56%)
Apr 02, 2012 2.620 2.660 2.620 2.640 7,353 -0.06(-2.22%)
Mar 30, 2012 2.620 2.700 2.620 2.700 10,000 +0.08(+3.06%)
Mar 29, 2012 2.600 2.620 2.590 2.620 8,900 +0.03(+1.19%)
Mar 28, 2012 3.280 3.280 2.540 2.589 39,337 -0.03(-1.19%)
Mar 27, 2012 2.620 2.650 2.600 2.620 11,800 -0.03(-1.13%)
Mar 26, 2012 2.590 2.750 2.560 2.650 43,235 +0.02(+0.76%)
Mar 23, 2012 2.580 2.710 2.500 2.630 123,240 +0.05(+1.94%)
Mar 22, 2012 2.590 2.590 2.450 2.580 139,125 +0.00(+0.00%)
Mar 21, 2012 2.730 2.730 2.580 2.580 50,243 -0.16(-5.84%)
Mar 20, 2012 2.750 2.770 2.731 2.740 23,800 -0.06(-2.14%)
Mar 19, 2012 2.780 2.820 2.750 2.800 18,600 +0.04(+1.45%)
Mar 16, 2012 2.860 2.920 2.760 2.760 20,413 -0.13(-4.50%)
Mar 15, 2012 2.900 2.920 2.880 2.890 8,100 -0.01(-0.34%)
Mar 14, 2012 2.880 2.930 2.850 2.900 10,237 +0.00(+0.00%)
Mar 13, 2012 2.980 2.980 2.790 2.900 17,627 -0.12(-3.97%)
Mar 12, 2012 2.990 3.030 2.980 3.020 25,629 +0.04(+1.34%)
Mar 09, 2012 2.920 3.020 2.900 2.980 12,000 +0.06(+2.05%)
Mar 08, 2012 2.920 2.930 2.880 2.920 11,255 -0.03(-1.02%)
Mar 07, 2012 2.930 2.950 2.930 2.950 4,200 +0.01(+0.34%)
Mar 06, 2012 3.000 3.000 2.880 2.940 7,463 -0.06(-2.00%)
Mar 05, 2012 3.000 3.020 2.960 3.000 12,791 -0.03(-0.99%)
Mar 02, 2012 3.000 3.030 2.970 3.030 11,518 +0.06(+2.02%)
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.