Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Glimpse Group Inc (NQ: VRAR )

1.130 +0.010 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 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 (%)
Feb 28, 2022 8.060 8.560 8.010 8.060 42,796 -0.04(-0.49%)
Feb 25, 2022 8.320 8.354 8.100 8.100 35,377 -0.15(-1.82%)
Feb 24, 2022 7.900 8.290 7.480 8.250 191,215 -0.16(-1.90%)
Feb 23, 2022 8.890 9.050 8.350 8.410 89,851 -0.32(-3.67%)
Feb 22, 2022 8.330 9.160 8.330 8.730 133,910 +0.17(+1.99%)
Feb 18, 2022 8.560 0 -0.48(-5.31%)
Feb 17, 2022 9.550 9.757 8.865 9.040 123,949 -0.74(-7.57%)
Feb 16, 2022 9.940 9.940 9.500 9.780 91,838 -0.27(-2.69%)
Feb 15, 2022 9.810 10.31 9.350 10.05 241,640 +0.45(+4.69%)
Feb 14, 2022 10.00 10.39 9.600 9.600 128,978 -0.45(-4.48%)
Feb 11, 2022 10.34 10.60 9.770 10.05 113,831 -0.25(-2.43%)
Feb 10, 2022 10.00 10.85 10.00 10.30 99,681 -0.16(-1.53%)
Feb 09, 2022 10.75 10.75 10.16 10.46 103,218 +0.03(+0.29%)
Feb 08, 2022 10.41 10.90 9.870 10.43 185,395 +0.02(+0.19%)
Feb 07, 2022 9.300 10.69 9.005 10.41 633,925 +1.08(+11.58%)
Feb 04, 2022 8.810 9.661 8.650 9.330 91,271 +0.45(+5.07%)
Feb 03, 2022 9.190 8.800 8.880 98,843 -0.72(-7.50%)
Feb 02, 2022 9.740 9.745 8.860 9.600 113,965 -0.15(-1.54%)
Feb 01, 2022 9.500 9.880 9.100 9.750 148,606 +0.32(+3.39%)
Jan 31, 2022 8.720 9.472 9.430 141,190 +0.78(+9.02%)
Jan 28, 2022 8.260 8.670 7.920 8.650 105,466 +0.39(+4.72%)
Jan 27, 2022 8.960 9.490 8.060 8.260 323,419 -0.36(-4.18%)
Jan 26, 2022 9.710 9.710 8.564 8.620 147,632 -0.68(-7.31%)
Jan 25, 2022 9.590 9.900 9.030 9.300 239,213 -1.05(-10.14%)
Jan 24, 2022 10.81 10.96 8.370 10.35 651,909 -1.14(-9.92%)
Jan 21, 2022 10.95 11.65 10.05 11.49 655,815 +0.47(+4.26%)
Jan 20, 2022 10.79 11.10 10.45 11.02 532,262 +0.62(+5.96%)
Jan 19, 2022 9.550 10.44 9.180 10.40 726,669 +1.17(+12.68%)
Jan 18, 2022 8.500 9.280 8.320 9.230 245,254 +0.53(+6.09%)
Jan 14, 2022 8.700 0 +0.91(+11.68%)
Jan 13, 2022 8.490 8.667 7.560 7.790 292,340 -0.71(-8.35%)
Jan 12, 2022 8.820 9.000 8.500 8.500 150,283 -0.22(-2.52%)
Jan 11, 2022 9.060 9.250 8.600 8.720 223,572 -0.41(-4.49%)
Jan 10, 2022 9.040 9.196 8.330 9.130 166,026 -0.07(-0.76%)
Jan 07, 2022 9.320 9.550 9.054 9.200 66,591 -0.11(-1.18%)
Jan 06, 2022 9.310 9.765 9.050 9.310 95,001 -0.11(-1.17%)
Jan 05, 2022 10.21 10.60 9.400 9.420 204,248 -1.11(-10.54%)
Jan 04, 2022 10.78 10.91 9.740 10.53 267,205 -0.16(-1.50%)
Jan 03, 2022 10.12 10.83 10.03 10.69 197,333 +0.83(+8.42%)
Dec 31, 2021 10.06 10.25 9.700 9.860 108,777 -0.26(-2.57%)
Dec 30, 2021 9.820 10.49 9.810 10.12 108,737 +0.26(+2.64%)
Dec 29, 2021 9.730 10.16 9.340 9.860 125,549 +0.11(+1.13%)
Dec 28, 2021 9.900 10.20 9.400 9.750 189,071 -0.21(-2.11%)
Dec 27, 2021 10.49 10.64 9.840 9.960 229,558 -0.51(-4.87%)
Dec 23, 2021 11.06 11.10 10.33 10.47 169,720 -0.52(-4.73%)
Dec 22, 2021 10.90 11.42 10.54 10.99 210,671 +0.03(+0.27%)
Dec 21, 2021 10.20 11.00 10.06 10.96 434,486 +0.94(+9.38%)
Dec 20, 2021 9.060 10.14 9.059 10.02 190,550 -0.19(-1.86%)
Dec 17, 2021 8.830 10.24 8.510 10.21 362,013 +1.03(+11.22%)
Dec 16, 2021 9.570 9.747 8.530 9.180 282,959 -0.22(-2.34%)
Dec 15, 2021 9.070 9.430 8.320 9.400 268,735 +0.48(+5.38%)
Dec 14, 2021 8.850 9.197 8.540 8.920 250,611 -0.04(-0.45%)
Dec 13, 2021 8.850 9.280 8.270 8.960 372,185 -0.55(-5.78%)
Dec 10, 2021 9.560 9.795 8.800 9.510 318,679 +0.07(+0.74%)
Dec 09, 2021 10.36 10.50 9.250 9.440 424,688 -0.88(-8.53%)
Dec 08, 2021 10.17 10.77 10.17 10.32 293,772 -0.41(-3.82%)
Dec 07, 2021 10.64 10.89 10.26 10.73 421,736 +0.49(+4.79%)
Dec 06, 2021 9.990 10.59 9.493 10.24 281,187 +0.35(+3.54%)
Dec 03, 2021 11.61 11.66 9.670 9.890 605,977 -1.52(-13.32%)
Dec 02, 2021 12.20 12.50 10.81 11.41 779,013 -0.98(-7.91%)
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.