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

The Glimpse Group Inc (NQ: VRAR )

1.100 +0.040 (+3.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2023 3.450 3.600 3.420 3.560 51,625 +0.11(+3.19%)
Jun 29, 2023 3.600 3.860 3.258 3.450 284,908 -0.20(-5.48%)
Jun 28, 2023 3.650 3.740 3.590 3.650 97,037 +0.00(+0.00%)
Jun 27, 2023 3.730 3.930 3.620 3.650 64,164 -0.22(-5.68%)
Jun 26, 2023 3.760 3.990 3.760 3.870 131,074 +0.14(+3.75%)
Jun 23, 2023 3.740 3.790 3.611 3.730 73,059 +0.04(+1.08%)
Jun 22, 2023 3.650 3.820 3.620 3.690 52,689 +0.09(+2.50%)
Jun 21, 2023 3.740 3.870 3.570 3.600 94,912 -0.17(-4.51%)
Jun 20, 2023 3.960 4.000 3.730 3.770 135,852 -0.24(-5.99%)
Jun 16, 2023 3.959 4.160 3.952 4.010 150,636 +0.02(+0.50%)
Jun 15, 2023 3.950 4.190 3.950 3.990 92,663 +0.04(+1.01%)
May 08, 2023 4.060 4.290 3.900 3.950 44,007 -0.15(-3.66%)
May 05, 2023 4.090 4.340 4.020 4.100 23,621 -0.04(-0.97%)
May 04, 2023 4.070 4.250 4.060 4.140 35,224 +0.06(+1.47%)
May 03, 2023 4.000 4.150 3.998 4.080 16,151 -0.02(-0.49%)
May 02, 2023 4.140 4.290 4.060 4.100 20,361 -0.02(-0.49%)
May 01, 2023 4.094 4.300 4.050 4.120 36,335 +0.01(+0.24%)
Apr 28, 2023 4.180 4.300 4.010 4.110 79,843 -0.13(-3.07%)
Apr 27, 2023 4.070 4.250 3.930 4.240 57,019 +0.25(+6.27%)
Apr 26, 2023 4.000 4.300 3.950 3.990 62,177 -0.01(-0.25%)
Apr 25, 2023 3.930 4.100 3.890 4.000 40,664 +0.14(+3.63%)
Apr 24, 2023 3.780 3.925 3.780 3.860 37,974 -0.09(-2.28%)
Apr 21, 2023 3.850 3.980 3.850 3.950 17,929 +0.08(+2.07%)
Apr 20, 2023 3.860 4.000 3.850 3.870 20,751 -0.11(-2.76%)
Apr 19, 2023 3.910 4.000 3.822 3.980 11,103 -0.02(-0.50%)
Apr 18, 2023 4.040 4.100 3.850 4.000 38,298 -0.14(-3.38%)
Apr 17, 2023 4.160 4.255 4.040 4.140 22,397 -0.06(-1.43%)
Apr 14, 2023 4.260 4.300 4.140 4.200 8,002 -0.12(-2.78%)
Apr 13, 2023 4.190 4.350 4.160 4.320 22,498 +0.08(+1.89%)
Apr 12, 2023 4.150 4.240 4.095 4.240 27,978 -0.02(-0.47%)
Apr 11, 2023 4.180 4.280 4.180 4.260 39,512 +0.06(+1.43%)
Apr 10, 2023 4.140 4.280 4.140 4.200 12,718 -0.03(-0.71%)
Apr 06, 2023 4.270 4.380 4.130 4.230 76,065 -0.14(-3.20%)
Apr 05, 2023 4.270 4.411 4.190 4.370 198,833 +0.17(+4.05%)
Apr 04, 2023 4.050 4.330 4.020 4.200 109,974 +0.10(+2.44%)
Apr 03, 2023 3.700 4.220 3.700 4.100 124,714 +0.34(+9.04%)
Mar 31, 2023 3.660 3.930 3.660 3.760 18,766 -0.12(-3.09%)
Mar 30, 2023 3.840 4.090 3.710 3.880 32,606 +0.16(+4.30%)
Mar 29, 2023 3.580 3.800 3.580 3.720 18,960 +0.09(+2.48%)
Mar 28, 2023 3.550 3.710 3.529 3.630 23,439 +0.02(+0.55%)
Mar 27, 2023 3.600 3.750 3.517 3.610 33,349 -0.06(-1.63%)
Mar 24, 2023 3.610 3.700 3.580 3.670 22,398 -0.03(-0.81%)
Mar 23, 2023 3.790 3.968 3.690 3.700 26,280 -0.13(-3.39%)
Mar 22, 2023 3.830 3.910 3.710 3.830 22,448 -0.04(-1.03%)
Mar 21, 2023 3.780 3.940 3.727 3.870 13,299 +0.07(+1.84%)
Mar 20, 2023 3.920 4.030 3.740 3.800 16,821 -0.18(-4.52%)
Mar 17, 2023 3.970 4.050 3.798 3.980 37,717 -0.04(-1.00%)
Mar 16, 2023 3.650 4.020 3.590 4.020 51,548 +0.31(+8.36%)
Mar 15, 2023 3.500 3.760 3.400 3.710 43,136 +0.14(+3.92%)
Mar 14, 2023 3.760 3.850 3.510 3.570 53,653 -0.13(-3.51%)
Mar 13, 2023 3.370 3.700 3.350 3.700 50,459 +0.21(+6.02%)
Mar 10, 2023 3.820 3.893 3.375 3.490 97,789 -0.28(-7.43%)
Mar 09, 2023 4.110 4.110 3.708 3.770 84,484 -0.39(-9.38%)
Mar 08, 2023 4.120 4.180 4.030 4.160 22,865 -0.01(-0.24%)
Mar 07, 2023 4.060 4.200 4.040 4.170 26,825 +0.11(+2.71%)
Mar 06, 2023 4.050 4.271 4.030 4.060 44,592 -0.14(-3.33%)
Mar 03, 2023 3.850 4.250 3.850 4.200 83,116 +0.35(+9.09%)
Mar 02, 2023 3.820 3.910 3.750 3.850 29,996 -0.01(-0.26%)
Mar 01, 2023 4.050 4.150 3.820 3.860 162,500 -0.24(-5.85%)
Feb 28, 2023 4.280 4.330 4.058 4.100 75,271 -0.14(-3.30%)
Feb 27, 2023 4.310 4.390 3.960 4.240 652,329 +0.33(+8.44%)
Feb 24, 2023 3.900 4.040 3.830 3.910 38,429 -0.04(-1.01%)
Feb 23, 2023 4.100 4.180 3.950 3.950 63,789 -0.19(-4.59%)
Feb 22, 2023 4.100 4.270 4.012 4.140 66,360 -0.01(-0.24%)
Feb 21, 2023 4.200 4.330 4.010 4.150 63,607 -0.17(-3.94%)
Feb 17, 2023 4.440 4.450 4.215 4.320 100,161 -0.26(-5.78%)
Feb 16, 2023 4.990 4.990 4.550 4.585 180,187 -0.54(-10.62%)
Feb 15, 2023 5.330 5.350 4.910 5.130 86,117 -0.12(-2.19%)
Feb 14, 2023 5.510 5.520 4.900 5.245 127,850 -0.22(-4.11%)
Feb 13, 2023 5.450 5.540 5.180 5.470 69,209 -0.02(-0.36%)
Feb 10, 2023 5.520 5.674 5.320 5.490 54,597 -0.20(-3.51%)
Feb 09, 2023 6.380 6.491 5.330 5.690 309,409 -0.69(-10.82%)
Feb 08, 2023 5.680 6.574 5.662 6.380 473,847 +0.52(+8.87%)
Feb 07, 2023 5.600 6.900 5.350 5.860 2,233,292 +0.57(+10.78%)
Feb 06, 2023 5.010 5.760 5.010 5.290 205,519 +0.21(+4.13%)
Feb 03, 2023 4.710 5.290 4.440 5.080 309,564 +0.37(+7.86%)
Feb 02, 2023 4.670 4.900 4.500 4.710 139,558 +0.12(+2.61%)
Feb 01, 2023 4.620 4.670 4.370 4.590 75,196 +0.09(+2.00%)
Jan 31, 2023 4.400 4.690 4.220 4.500 183,759 +0.10(+2.27%)
Jan 30, 2023 4.080 4.660 4.065 4.400 263,625 +0.36(+8.91%)
Jan 27, 2023 3.310 4.300 3.310 4.040 272,203 +0.65(+19.17%)
Jan 26, 2023 3.590 3.590 3.360 3.390 34,328 -0.03(-0.88%)
Jan 25, 2023 3.590 3.610 3.410 3.420 62,101 -0.23(-6.30%)
Jan 24, 2023 3.780 3.780 3.560 3.650 21,076 -0.09(-2.41%)
Jan 23, 2023 3.540 3.800 3.500 3.740 39,891 +0.25(+7.16%)
Jan 20, 2023 3.540 3.570 3.294 3.490 44,396 +0.19(+5.76%)
Jan 19, 2023 3.320 3.600 3.230 3.300 47,972 -0.16(-4.62%)
Jan 18, 2023 3.660 3.770 3.360 3.460 73,316 -0.30(-7.98%)
Jan 17, 2023 3.570 3.800 3.570 3.760 37,210 +0.21(+5.92%)
Jan 13, 2023 3.600 3.710 3.500 3.550 34,645 -0.12(-3.27%)
Jan 12, 2023 3.570 3.680 3.450 3.670 28,600 +0.17(+4.86%)
Jan 11, 2023 3.590 3.750 3.480 3.500 59,045 +0.03(+0.87%)
Jan 10, 2023 3.400 3.500 3.337 3.470 31,729 +0.06(+1.76%)
Jan 09, 2023 2.900 3.450 2.850 3.410 90,519 +0.56(+19.65%)
Jan 06, 2023 2.790 2.940 2.790 2.850 21,831 +0.02(+0.71%)
Jan 05, 2023 2.770 2.900 2.770 2.830 15,704 +0.02(+0.71%)
Jan 04, 2023 2.930 2.930 2.743 2.810 22,687 -0.10(-3.44%)
Jan 03, 2023 3.070 3.100 2.870 2.910 22,103 -0.12(-3.96%)
Dec 30, 2022 2.840 3.030 2.710 3.030 75,343 +0.18(+6.32%)
Dec 29, 2022 2.650 2.885 2.614 2.850 53,401 +0.20(+7.55%)
Dec 28, 2022 2.750 2.940 2.500 2.650 126,552 -0.07(-2.57%)
Dec 27, 2022 3.000 3.110 2.700 2.720 153,355 -0.30(-9.93%)
Dec 23, 2022 3.370 3.510 3.010 3.020 95,860 -0.26(-7.93%)
Dec 22, 2022 3.480 3.545 3.260 3.280 137,111 -0.28(-7.87%)
Dec 21, 2022 3.620 3.813 3.550 3.560 39,860 -0.11(-3.00%)
Dec 20, 2022 3.400 3.815 3.400 3.670 52,571 +0.13(+3.67%)
Dec 19, 2022 3.520 3.600 3.310 3.540 77,913 -0.03(-0.84%)
Dec 16, 2022 4.000 4.180 3.570 3.570 127,841 -0.41(-10.30%)
Dec 15, 2022 3.760 3.980 3.610 3.980 64,144 +0.23(+6.13%)
Dec 14, 2022 3.960 4.206 3.560 3.750 127,217 -0.22(-5.54%)
Dec 13, 2022 4.170 4.240 3.970 3.970 31,025 -0.01(-0.25%)
Dec 12, 2022 4.240 4.440 3.980 3.980 43,367 -0.29(-6.79%)
Dec 09, 2022 4.310 4.400 4.160 4.270 18,924 -0.08(-1.84%)
Dec 08, 2022 4.140 4.405 4.140 4.350 23,642 +0.18(+4.32%)
Dec 07, 2022 4.310 4.360 4.097 4.170 29,743 -0.18(-4.14%)
Dec 06, 2022 4.440 4.480 4.320 4.350 21,405 -0.13(-2.90%)
Dec 05, 2022 4.540 4.740 4.340 4.480 41,391 -0.24(-5.08%)
Dec 02, 2022 4.860 4.860 4.510 4.720 34,897 -0.15(-3.08%)
Dec 01, 2022 4.560 4.900 4.560 4.870 36,072 +0.27(+5.87%)
Nov 30, 2022 4.440 4.720 4.440 4.600 37,184 +0.06(+1.32%)
Nov 29, 2022 4.360 4.715 4.360 4.540 37,640 +0.14(+3.18%)
Nov 28, 2022 4.230 4.830 4.230 4.400 53,254 -0.13(-2.87%)
Nov 25, 2022 4.470 4.632 4.470 4.530 7,306 +0.10(+2.26%)
Nov 23, 2022 4.280 4.740 4.267 4.430 21,795 +0.07(+1.61%)
Nov 22, 2022 4.320 4.520 4.284 4.360 28,685 -0.10(-2.24%)
Nov 21, 2022 4.500 4.570 4.330 4.460 24,748 +0.11(+2.53%)
Nov 18, 2022 4.500 4.550 4.320 4.350 23,538 -0.01(-0.23%)
Nov 17, 2022 4.470 4.620 4.360 4.360 27,273 -0.10(-2.24%)
Nov 16, 2022 4.500 4.710 4.400 4.460 46,656 -0.11(-2.41%)
Nov 15, 2022 4.970 5.218 4.490 4.570 88,449 -0.23(-4.79%)
Nov 14, 2022 4.610 4.820 4.585 4.800 54,408 +0.19(+4.12%)
Nov 11, 2022 4.560 4.900 4.510 4.610 49,954 +0.10(+2.22%)
Nov 10, 2022 4.540 4.880 4.510 4.510 50,174 -0.04(-0.88%)
Nov 09, 2022 4.680 4.890 4.480 4.550 14,839 -0.15(-3.19%)
Nov 08, 2022 4.650 4.960 4.520 4.700 50,502 +0.10(+2.17%)
Nov 07, 2022 4.370 4.710 4.100 4.600 61,427 +0.43(+10.31%)
Nov 04, 2022 4.410 4.450 4.050 4.170 27,248 -0.16(-3.70%)
Nov 03, 2022 4.260 4.570 4.260 4.330 29,329 -0.02(-0.46%)
Nov 02, 2022 4.560 4.575 4.210 4.350 44,607 -0.19(-4.19%)
Nov 01, 2022 4.720 4.720 4.390 4.540 17,408 -0.05(-1.09%)
Oct 31, 2022 4.720 4.810 4.460 4.590 18,813 -0.15(-3.16%)
Oct 28, 2022 5.050 5.050 4.520 4.740 28,260 -0.22(-4.44%)
Oct 27, 2022 4.700 5.000 4.400 4.960 39,653 +0.20(+4.20%)
Oct 26, 2022 4.820 5.000 4.690 4.760 22,636 +0.00(+0.00%)
Oct 25, 2022 4.680 4.980 4.680 4.760 48,228 -0.08(-1.65%)
Oct 24, 2022 4.940 4.980 4.660 4.840 43,104 -0.11(-2.22%)
Oct 21, 2022 4.540 4.950 4.340 4.950 41,652 +0.39(+8.55%)
Oct 20, 2022 4.480 4.590 4.400 4.560 44,797 +0.15(+3.40%)
Oct 19, 2022 4.390 4.600 4.338 4.410 36,315 +0.02(+0.46%)
Oct 18, 2022 4.280 4.524 4.261 4.390 27,669 +0.19(+4.52%)
Oct 17, 2022 4.380 4.484 4.135 4.200 58,916 -0.23(-5.19%)
Oct 14, 2022 4.500 4.590 4.380 4.430 22,439 -0.06(-1.34%)
Oct 13, 2022 4.300 4.500 4.100 4.490 64,346 +0.12(+2.75%)
Oct 12, 2022 4.470 4.630 4.300 4.370 58,603 -0.12(-2.67%)
Oct 11, 2022 4.610 4.790 4.460 4.490 42,769 -0.12(-2.60%)
Oct 10, 2022 5.160 5.248 4.340 4.610 154,445 -0.64(-12.19%)
Oct 07, 2022 5.320 5.410 5.220 5.250 37,525 -0.18(-3.30%)
Oct 06, 2022 5.420 5.550 5.293 5.429 21,136 +0.04(+0.72%)
Oct 05, 2022 5.590 5.590 5.181 5.390 51,184 -0.07(-1.28%)
Oct 04, 2022 5.880 5.884 5.170 5.460 57,578 -0.05(-0.91%)
Oct 03, 2022 5.300 5.615 5.150 5.510 47,164 +0.22(+4.16%)
Sep 30, 2022 5.210 5.500 5.210 5.290 34,669 +0.08(+1.54%)
Sep 29, 2022 5.430 5.760 5.170 5.210 162,529 -0.89(-14.59%)
Sep 28, 2022 5.850 6.240 5.846 6.100 194,207 +0.25(+4.27%)
Sep 27, 2022 5.750 5.950 5.600 5.850 32,675 +0.11(+1.92%)
Sep 26, 2022 5.610 5.800 5.520 5.740 40,487 +0.07(+1.23%)
Sep 23, 2022 5.740 5.775 5.520 5.670 89,699 -0.09(-1.56%)
Sep 22, 2022 5.730 5.790 5.534 5.760 92,935 -0.02(-0.35%)
Sep 21, 2022 5.900 5.980 5.750 5.780 56,307 -0.14(-2.36%)
Sep 20, 2022 6.060 6.060 5.680 5.920 173,320 -0.08(-1.33%)
Sep 19, 2022 5.860 6.090 5.771 6.000 191,873 +0.06(+1.01%)
Sep 16, 2022 6.000 6.075 5.770 5.940 265,740 -0.20(-3.26%)
Sep 15, 2022 6.000 6.180 5.900 6.140 184,031 +0.08(+1.32%)
Sep 14, 2022 5.810 6.136 5.800 6.060 160,266 +0.18(+3.06%)
Sep 13, 2022 5.810 6.159 5.570 5.880 80,256 +0.04(+0.68%)
Sep 12, 2022 6.120 6.163 5.550 5.840 119,894 -0.09(-1.52%)
Sep 09, 2022 6.050 6.190 5.840 5.930 125,650 -0.04(-0.67%)
Sep 08, 2022 5.790 6.143 5.670 5.970 68,645 +0.03(+0.51%)
Sep 07, 2022 5.780 6.210 5.625 5.940 129,876 +0.28(+4.95%)
Sep 06, 2022 5.490 5.720 5.370 5.660 75,050 +0.22(+4.04%)
Sep 02, 2022 5.300 5.740 5.290 5.440 61,199 +0.14(+2.64%)
Sep 01, 2022 5.390 5.640 5.030 5.300 90,874 -0.23(-4.16%)
Aug 31, 2022 5.400 5.630 5.390 5.530 47,943 +0.15(+2.79%)
Aug 30, 2022 5.710 5.850 5.250 5.380 82,266 -0.33(-5.78%)
Aug 29, 2022 5.650 5.783 5.440 5.710 26,411 +0.01(+0.18%)
Aug 26, 2022 5.790 5.910 5.630 5.700 62,135 -0.20(-3.39%)
Aug 25, 2022 5.950 5.980 5.810 5.900 39,249 -0.04(-0.67%)
Aug 24, 2022 5.790 6.000 5.740 5.940 52,861 +0.16(+2.77%)
Aug 23, 2022 5.350 5.900 5.300 5.780 75,064 +0.46(+8.65%)
Aug 22, 2022 5.680 5.810 5.230 5.320 191,701 -0.40(-6.99%)
Aug 19, 2022 6.260 6.290 5.630 5.720 183,322 -0.74(-11.46%)
Aug 18, 2022 6.200 6.710 6.181 6.460 119,322 +0.21(+3.36%)
Aug 17, 2022 5.960 6.480 5.920 6.250 145,520 +0.25(+4.17%)
Aug 16, 2022 6.050 6.180 5.810 6.000 95,346 -0.16(-2.60%)
Aug 15, 2022 6.410 6.410 5.810 6.160 167,464 -0.25(-3.90%)
Aug 12, 2022 6.180 6.500 6.110 6.410 197,123 +0.23(+3.72%)
Aug 11, 2022 6.410 6.440 6.020 6.180 81,506 -0.05(-0.80%)
Aug 10, 2022 6.000 6.315 5.820 6.230 148,685 +0.45(+7.79%)
Aug 09, 2022 5.760 5.870 5.500 5.780 66,550 +0.13(+2.30%)
Aug 08, 2022 5.990 6.020 5.440 5.650 90,783 -0.12(-2.08%)
Aug 05, 2022 5.700 6.320 5.340 5.770 179,013 -0.06(-1.03%)
Aug 04, 2022 5.600 6.520 5.516 5.830 339,295 +0.37(+6.78%)
Aug 03, 2022 5.210 5.908 5.160 5.460 229,645 +0.23(+4.40%)
Aug 02, 2022 4.690 5.550 4.580 5.230 399,828 +0.65(+14.19%)
Aug 01, 2022 4.470 4.622 4.457 4.580 49,410 +0.18(+4.09%)
Jul 29, 2022 4.640 4.640 4.230 4.400 38,948 -0.24(-5.17%)
Jul 28, 2022 4.460 4.780 4.314 4.640 55,962 +0.16(+3.57%)
Jul 27, 2022 4.220 4.540 4.220 4.480 57,193 +0.28(+6.67%)
Jul 26, 2022 4.200 4.240 4.100 4.200 27,494 -0.02(-0.47%)
Jul 25, 2022 4.310 4.500 4.180 4.220 35,157 -0.03(-0.71%)
Jul 22, 2022 4.450 4.450 4.021 4.250 75,205 -0.19(-4.28%)
Jul 21, 2022 4.580 4.660 4.400 4.440 50,631 -0.13(-2.84%)
Jul 20, 2022 4.620 4.800 4.430 4.570 110,167 -0.08(-1.72%)
Jul 19, 2022 4.740 5.100 4.551 4.650 205,092 +0.18(+4.03%)
Jul 18, 2022 4.230 4.650 4.160 4.470 100,483 +0.28(+6.68%)
Jul 15, 2022 4.160 4.270 4.060 4.190 25,181 +0.09(+2.20%)
Jul 14, 2022 4.190 4.190 4.000 4.100 20,468 -0.09(-2.15%)
Jul 13, 2022 3.900 4.335 3.900 4.190 40,687 +0.11(+2.70%)
Jul 12, 2022 4.110 4.390 3.970 4.080 34,825 -0.03(-0.73%)
Jul 11, 2022 4.430 4.497 4.060 4.110 53,042 -0.39(-8.67%)
Jul 08, 2022 4.420 4.600 4.301 4.500 67,282 +0.04(+0.90%)
Jul 07, 2022 4.080 4.480 4.080 4.460 80,763 +0.37(+9.05%)
Jul 06, 2022 4.320 4.382 4.000 4.090 43,045 -0.20(-4.66%)
Jul 05, 2022 4.020 4.310 3.910 4.290 56,721 +0.21(+5.15%)
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.