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 30, 2014 1.520 1.560 1.410 1.450 118,631 -0.10(-6.45%)
May 29, 2014 1.570 1.570 1.490 1.550 6,534 -0.03(-1.90%)
May 28, 2014 1.595 1.595 1.580 1.580 6,200 -0.02(-1.24%)
May 27, 2014 1.600 1.600 1.590 1.600 1,487 +0.00(+0.00%)
May 23, 2014 1.600 1.600 1.600 1.600 5,300 +0.06(+3.89%)
May 22, 2014 1.570 1.640 1.480 1.540 32,692 -0.06(-3.75%)
May 21, 2014 1.510 1.627 1.510 1.600 4,400 +0.01(+0.63%)
May 20, 2014 1.666 1.670 1.510 1.590 31,500 +0.02(+1.27%)
May 19, 2014 1.680 1.680 1.570 1.570 26,939 -0.12(-7.10%)
May 16, 2014 1.560 1.700 1.530 1.690 31,680 +0.16(+10.46%)
May 15, 2014 1.580 1.580 1.500 1.530 13,364 -0.01(-0.66%)
May 14, 2014 1.650 1.670 1.530 1.540 31,854 -0.13(-7.78%)
May 13, 2014 1.690 1.700 1.650 1.670 11,349 -0.04(-2.34%)
May 12, 2014 1.698 1.750 1.680 1.710 6,476 +0.01(+0.59%)
May 09, 2014 1.750 1.750 1.690 1.700 820 -0.05(-2.86%)
May 08, 2014 1.700 1.790 1.680 1.750 40,750 +0.03(+1.74%)
May 07, 2014 1.730 1.790 1.685 1.720 49,378 -0.06(-3.37%)
May 06, 2014 1.700 1.810 1.650 1.780 161,444 +0.09(+5.33%)
May 05, 2014 1.730 1.730 1.680 1.690 3,144 +0.04(+2.42%)
May 02, 2014 1.740 1.740 1.530 1.650 20,318 -0.05(-2.94%)
May 01, 2014 1.550 1.750 1.550 1.700 149,044 +0.14(+8.97%)
Apr 30, 2014 1.490 1.560 1.450 1.560 113,747 +0.07(+4.70%)
Apr 29, 2014 1.450 1.500 1.434 1.490 4,375 +0.04(+2.76%)
Apr 28, 2014 1.570 1.570 1.450 1.450 6,250 -0.08(-5.23%)
Apr 25, 2014 1.500 1.559 1.440 1.530 74,498 -0.04(-2.55%)
Apr 24, 2014 1.460 1.590 1.460 1.570 30,540 +0.02(+1.29%)
Apr 23, 2014 1.600 1.619 1.550 1.550 5,977 -0.04(-2.45%)
Apr 22, 2014 1.580 1.590 1.467 1.589 40,746 +0.10(+6.64%)
Apr 21, 2014 1.460 1.500 1.410 1.490 26,176 +0.00(+0.00%)
Apr 17, 2014 1.450 1.490 1.490 1.490 23,000 -0.01(-0.66%)
Apr 16, 2014 1.540 1.560 1.480 1.500 18,662 -0.08(-5.07%)
Apr 15, 2014 1.514 1.580 1.400 1.580 41,147 +0.11(+7.48%)
Apr 14, 2014 1.450 1.600 1.450 1.470 36,810 -0.11(-6.96%)
Apr 11, 2014 1.580 1.640 1.580 1.580 400 +0.00(+0.00%)
Apr 10, 2014 1.610 1.620 1.580 1.580 11,178 -0.03(-1.86%)
Apr 09, 2014 1.640 1.642 1.610 1.610 3,233 -0.03(-1.83%)
Apr 08, 2014 1.660 1.660 1.640 1.640 5,200 +0.00(+0.00%)
Apr 07, 2014 1.680 1.680 1.640 1.640 19,900 -0.03(-1.79%)
Apr 04, 2014 1.650 1.670 1.630 1.670 5,165 +0.00(+0.00%)
Apr 03, 2014 1.660 1.670 1.630 1.670 14,803 +0.01(+0.60%)
Apr 02, 2014 1.660 1.697 1.650 1.660 12,554 +0.03(+1.84%)
Apr 01, 2014 1.670 1.740 1.620 1.630 41,074 -0.05(-2.98%)
Mar 31, 2014 1.690 1.690 1.630 1.680 20,119 -0.04(-2.33%)
Mar 28, 2014 1.720 1.720 1.610 1.720 22,362 +0.02(+1.18%)
Mar 27, 2014 1.740 1.750 1.630 1.700 25,561 -0.08(-4.49%)
Mar 26, 2014 1.780 1.782 1.750 1.780 16,162 -0.03(-1.66%)
Mar 25, 2014 1.880 1.920 1.740 1.810 36,087 -0.08(-4.23%)
Mar 24, 2014 1.832 1.890 1.671 1.890 29,822 -0.01(-0.53%)
Mar 21, 2014 1.820 1.980 1.820 1.900 44,827 +0.01(+0.53%)
Mar 20, 2014 1.870 1.970 1.790 1.890 54,335 -0.03(-1.56%)
Mar 19, 2014 1.700 2.030 1.699 1.920 254,125 +0.17(+9.71%)
Mar 18, 2014 1.650 1.750 1.645 1.750 24,124 +0.06(+3.55%)
Mar 17, 2014 1.720 1.720 1.650 1.690 52,655 -0.07(-3.98%)
Mar 14, 2014 1.720 1.810 1.710 1.760 36,739 +0.05(+2.92%)
Mar 13, 2014 1.660 1.750 1.650 1.710 61,647 +0.06(+3.64%)
Mar 12, 2014 1.610 1.680 1.600 1.650 39,970 -0.01(-0.60%)
Mar 11, 2014 1.630 1.660 1.500 1.660 67,851 +0.01(+0.61%)
Mar 10, 2014 1.650 1.750 1.460 1.650 460,938 -0.01(-0.60%)
Mar 07, 2014 1.380 1.660 1.310 1.660 142,406 +0.27(+19.42%)
Mar 06, 2014 1.360 1.410 1.360 1.390 11,743 -0.01(-0.71%)
Mar 05, 2014 1.350 1.400 1.331 1.400 15,405 +0.01(+0.71%)
Mar 04, 2014 1.360 1.394 1.360 1.390 16,817 -0.03(-2.11%)
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.