GLOW Quote, Trading Chart, Glowpoint Inc.
home / stock / glow / glow quote
$ Last:
4.39% Change Percent:
$1.15 Open:
$1.19 Previous Close:
$1.20 High:
$1.15 Low:
6,802 Volume:
12/05/2019 04:22:42 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
GLOW Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2019-12-05 | 1.15 | 1.19 | 1.20 | 1.15 | 6,802 |
| 2019-12-04 | 1.15 | 1.14 | 1.15 | 1.14 | 707 |
| 2019-12-03 | 1.1417 | 1.15 | 1.15 | 1.14 | 2,710 |
| 2019-12-02 | 1.16 | 1.15 | 1.16 | 1.13 | 4,176 |
| 2019-11-29 | 1.15 | 1.19 | 1.19 | 1.0915 | 4,494 |
| 2019-11-28 | 1.01 | 1.15 | 1.15 | 1.01 | 14,068 |
| 2019-11-27 | 1.01 | 1.15 | 1.15 | 1.01 | 14,068 |
| 2019-11-26 | 1.01 | 1.00 | 1.05 | 1.00 | 6,502 |
| 2019-11-25 | 1.17 | 1.00 | 1.17 | 1.00 | 10,079 |
| 2019-11-22 | 1.02 | 1.03 | 1.0399 | 1.02 | 705 |
| 2019-11-21 | 1.01 | 1.04 | 1.05 | 0.9989 | 2,263 |
| 2019-11-20 | 1.00 | 1.04 | 1.04 | 1.00 | 3,766 |
| 2019-11-19 | 1.04 | 1.00 | 1.04 | 0.99 | 4,208 |
| 2019-11-18 | 1.00 | 0.996 | 1.03 | 0.995 | 1,233 |
| 2019-11-15 | 0.9401 | 1.035 | 1.035 | 0.9401 | 49,544 |
| 2019-11-14 | 1.0248 | 1.02 | 1.0248 | 0.99 | 37,793 |
| 2019-11-13 | 1.10 | 1.0523 | 1.10 | 1.0401 | 2,344 |
| 2019-11-12 | 1.03 | 1.10 | 1.10 | 1.03 | 3,572 |
| 2019-11-11 | 1.13 | 1.15 | 1.15 | 1.08 | 2,004 |
| 2019-11-08 | 1.15 | 1.08 | 1.29 | 1.08 | 15,305 |
News, Short Squeeze, Breakout and More Instantly...
-
Together Mezzanine™ and Cisco Webex dramatically enhance virtual business collaboration in new Southeast Asian office to accelerate business productivity and improve communication Glowpoint, Inc. (NYSE American: GLOW) ("Glowpoint" or the "Company"), a provider, through its wholly-...
-
Glowpoint, Inc. (NYSE American: GLOW) ("Glowpoint" or the "Company"), a provider, through its wholly owned subsidiary, Oblong Industries, Inc., of award-winning innovative multi-stream collaboration technologies to drive the next generation of visual and data collaboration, announced that the...
-
Glowpoint, Inc. (NYSE American: GLOW) (“Glowpoint” or the “Company”), a provider, through its wholly-owned subsidiary, Oblong Industries, Inc., of innovative technologies that drive the next generation of visual and data collaboration, announced today that it has c...