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

The Glimpse Group Inc (NQ: VRAR )

1.060 -0.020 (-1.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 (%)
Apr 29, 2022 4.720 4.890 4.310 4.430 80,840 -0.32(-6.74%)
Apr 28, 2022 4.480 4.990 4.290 4.750 224,543 +0.31(+6.98%)
Apr 27, 2022 4.470 4.570 4.320 4.440 78,242 -0.02(-0.45%)
Apr 26, 2022 4.570 4.622 4.230 4.460 200,238 -0.10(-2.19%)
Apr 25, 2022 4.820 4.900 4.490 4.560 113,615 -0.41(-8.25%)
Apr 22, 2022 4.760 5.090 4.600 4.970 157,590 +0.06(+1.22%)
Apr 21, 2022 5.330 5.387 4.770 4.910 208,267 -0.34(-6.48%)
Apr 20, 2022 5.440 5.590 5.190 5.250 78,143 -0.28(-5.06%)
Apr 19, 2022 5.290 5.590 5.060 5.530 77,464 +0.34(+6.55%)
Apr 18, 2022 5.290 5.390 5.060 5.190 127,221 -0.22(-4.07%)
Apr 14, 2022 5.560 5.570 5.348 5.410 55,992 -0.14(-2.52%)
Apr 13, 2022 5.740 5.740 5.340 5.550 139,663 -0.16(-2.80%)
Apr 12, 2022 5.880 5.909 5.510 5.710 94,550 +0.04(+0.71%)
Apr 11, 2022 5.730 5.840 5.520 5.670 86,190 -0.20(-3.41%)
Apr 08, 2022 6.070 6.200 5.740 5.870 55,050 -0.28(-4.55%)
Apr 07, 2022 6.040 6.300 5.850 6.150 89,588 +0.14(+2.33%)
Apr 06, 2022 6.280 6.300 5.690 6.010 137,999 -0.27(-4.30%)
Apr 05, 2022 6.670 6.670 6.200 6.280 82,527 -0.36(-5.42%)
Apr 04, 2022 6.410 6.730 6.261 6.640 114,118 +0.40(+6.41%)
Apr 01, 2022 6.410 6.480 6.090 6.240 74,912 -0.15(-2.35%)
Mar 31, 2022 6.500 6.555 6.010 6.390 198,060 -0.18(-2.74%)
Mar 30, 2022 6.100 6.830 6.000 6.570 136,470 +0.27(+4.29%)
Mar 29, 2022 6.280 6.500 6.059 6.300 131,342 +0.16(+2.61%)
Mar 28, 2022 6.350 6.372 5.850 6.140 80,058 -0.13(-2.07%)
Mar 25, 2022 6.460 6.550 6.135 6.270 109,713 -0.32(-4.86%)
Mar 24, 2022 6.230 6.590 5.950 6.590 181,606 +0.47(+7.68%)
Mar 23, 2022 6.120 6.270 5.982 6.120 83,228 +0.04(+0.66%)
Mar 22, 2022 5.840 6.492 5.840 6.080 182,126 +0.29(+5.01%)
Mar 21, 2022 6.190 6.349 5.780 5.790 164,889 -0.32(-5.24%)
Mar 18, 2022 5.720 6.670 5.650 6.110 318,411 +0.41(+7.19%)
Mar 17, 2022 5.510 5.870 5.500 5.700 161,482 +0.20(+3.64%)
Mar 16, 2022 5.390 5.650 5.295 5.500 250,630 +0.24(+4.56%)
Mar 15, 2022 5.380 5.460 5.135 5.260 98,421 +0.22(+4.37%)
Mar 14, 2022 5.500 5.664 5.020 5.040 168,741 -0.55(-9.84%)
Mar 11, 2022 6.010 6.010 5.520 5.590 112,704 -0.25(-4.28%)
Mar 10, 2022 5.740 5.980 5.630 5.840 147,497 -0.09(-1.52%)
Mar 09, 2022 5.820 6.300 5.740 5.930 268,228 +0.22(+3.85%)
Mar 08, 2022 5.200 5.870 5.000 5.710 528,979 +0.55(+10.66%)
Mar 07, 2022 5.850 6.000 5.080 5.160 518,437 -0.58(-10.10%)
Mar 04, 2022 6.510 6.760 5.570 5.740 398,387 -0.72(-11.15%)
Mar 03, 2022 7.040 7.040 6.330 6.460 240,528 -0.42(-6.04%)
Mar 02, 2022 7.410 7.410 6.790 6.875 525,868 -0.42(-5.82%)
Mar 01, 2022 7.980 8.100 7.100 7.300 269,864 -0.76(-9.43%)
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%)
Dec 01, 2021 12.67 13.61 12.25 12.39 312,630 +0.04(+0.32%)
Nov 30, 2021 13.21 13.96 12.05 12.35 419,901 -0.67(-5.15%)
Nov 29, 2021 13.85 14.00 12.78 13.02 314,565 -0.34(-2.54%)
Nov 26, 2021 12.94 13.44 12.94 13.36 301,218 -0.12(-0.89%)
Nov 24, 2021 13.30 14.35 13.13 13.48 399,959 +0.20(+1.51%)
Nov 23, 2021 14.01 14.50 12.83 13.28 391,300 -1.02(-7.13%)
Nov 22, 2021 17.02 17.10 13.56 14.30 715,025 -1.84(-11.40%)
Nov 19, 2021 15.30 16.79 15.25 16.14 648,949 +1.13(+7.53%)
Nov 18, 2021 17.24 15.25 14.82 15.01 786,743 -2.12(-12.38%)
Nov 17, 2021 20.15 21.00 15.65 17.13 7,238,284 +0.19(+1.12%)
Nov 16, 2021 15.01 17.40 14.50 16.94 1,421,838 +1.71(+11.23%)
Nov 15, 2021 14.13 17.21 13.90 15.23 2,407,909 +1.30(+9.33%)
Nov 12, 2021 13.59 14.06 12.90 13.93 301,726 +0.31(+2.28%)
Nov 11, 2021 14.50 14.74 13.24 13.62 342,868 -0.23(-1.66%)
Nov 10, 2021 13.95 13.85 733,280 +0.01(+0.07%)
Nov 09, 2021 14.40 15.48 13.58 13.84 571,124 -0.16(-1.14%)
Nov 08, 2021 13.15 14.50 13.10 14.00 632,858 +0.96(+7.36%)
Nov 05, 2021 12.57 13.70 12.57 13.04 566,284 +0.50(+3.99%)
Nov 04, 2021 12.50 13.30 12.28 12.54 443,577 +0.04(+0.32%)
Nov 03, 2021 12.80 13.39 12.25 12.50 562,562 -0.38(-2.95%)
Nov 02, 2021 13.90 17.70 12.22 12.88 4,438,238 -0.52(-3.88%)
Nov 01, 2021 12.88 13.87 12.25 13.40 1,525,631 +0.60(+4.69%)
Oct 29, 2021 11.30 13.60 10.75 12.80 3,962,046 -1.88(-12.81%)
Oct 28, 2021 10.05 16.60 9.710 14.68 18,946,558 +4.97(+51.18%)
Oct 27, 2021 9.370 10.19 9.120 9.710 247,501 +0.36(+3.85%)
Oct 26, 2021 10.25 9.280 9.350 275,817 -0.90(-8.78%)
Oct 25, 2021 9.280 10.43 9.140 10.25 553,524 +1.15(+12.64%)
Oct 22, 2021 9.770 9.799 8.880 9.100 221,034 -0.63(-6.47%)
Oct 21, 2021 9.110 9.730 8.850 9.730 250,999 +0.72(+7.99%)
Oct 20, 2021 8.790 9.840 8.500 9.010 424,831 +0.37(+4.28%)
Oct 19, 2021 8.810 9.280 8.120 8.640 322,102 -0.27(-3.03%)
Oct 18, 2021 9.340 9.340 8.650 8.910 180,077 -0.47(-5.01%)
Oct 15, 2021 8.600 9.680 8.400 9.380 411,984 +0.98(+11.67%)
Oct 14, 2021 8.500 9.000 8.352 8.400 181,878 -0.05(-0.59%)
Oct 13, 2021 7.680 8.450 7.680 8.450 182,806 +0.85(+11.18%)
Oct 12, 2021 7.730 7.900 7.600 7.600 42,465 +0.03(+0.40%)
Oct 11, 2021 7.290 7.690 7.290 7.570 50,564 +0.26(+3.56%)
Oct 08, 2021 7.270 7.600 7.260 7.310 58,341 +0.06(+0.83%)
Oct 07, 2021 7.680 7.860 7.240 7.250 42,446 -0.26(-3.46%)
Oct 06, 2021 7.330 7.705 7.200 7.510 76,251 -0.01(-0.13%)
Oct 05, 2021 7.030 7.950 7.010 7.520 241,931 +0.44(+6.21%)
Oct 04, 2021 7.490 7.550 6.970 7.080 122,638 -0.49(-6.47%)
Oct 01, 2021 7.400 7.570 7.000 7.570 160,037 +0.28(+3.84%)
Sep 30, 2021 7.120 7.300 6.750 7.290 168,905 +0.29(+4.14%)
Sep 29, 2021 7.500 7.850 6.870 7.000 518,397 -0.50(-6.67%)
Sep 28, 2021 8.210 8.255 7.500 7.500 225,179 -0.82(-9.86%)
Sep 27, 2021 8.400 8.400 8.100 8.320 60,710 -0.08(-0.95%)
Sep 24, 2021 8.100 8.440 7.870 8.400 67,101 +0.31(+3.83%)
Sep 23, 2021 7.900 8.300 7.850 8.090 94,690 +0.12(+1.51%)
Sep 22, 2021 7.800 8.215 7.730 7.970 124,145 +0.29(+3.78%)
Sep 21, 2021 8.260 8.400 7.650 7.680 311,635 -0.55(-6.68%)
Sep 20, 2021 8.600 8.650 8.050 8.230 187,275 -0.60(-6.80%)
Sep 17, 2021 8.700 9.090 8.350 8.830 114,750 +0.19(+2.20%)
Sep 16, 2021 8.500 8.800 8.100 8.640 179,978 +0.20(+2.37%)
Sep 15, 2021 8.760 8.990 8.430 8.440 72,778 -0.29(-3.32%)
Sep 14, 2021 9.600 9.600 8.430 8.730 257,208 -0.76(-8.01%)
Sep 13, 2021 9.560 9.747 9.000 9.490 88,757 -0.01(-0.11%)
Sep 10, 2021 8.730 9.540 8.730 9.500 149,396 +0.77(+8.82%)
Sep 09, 2021 9.030 9.240 8.570 8.730 120,208 -0.30(-3.32%)
Sep 08, 2021 9.430 9.500 8.740 9.030 136,070 -0.25(-2.69%)
Sep 07, 2021 9.530 9.880 9.191 9.280 160,315 -0.63(-6.36%)
Sep 03, 2021 10.14 10.19 9.828 9.910 114,974 -0.29(-2.84%)
Sep 02, 2021 10.94 11.20 9.670 10.20 329,417 -0.59(-5.47%)
Sep 01, 2021 10.61 10.97 10.41 10.79 301,565 +0.40(+3.85%)
Aug 31, 2021 10.53 11.47 9.820 10.39 645,179 +0.14(+1.37%)
Aug 30, 2021 9.310 10.50 9.250 10.25 992,960 +0.99(+10.69%)
Aug 27, 2021 8.300 9.270 8.260 9.260 430,933 +0.95(+11.43%)
Aug 26, 2021 8.300 8.870 7.930 8.310 497,291 +0.39(+4.92%)
Aug 25, 2021 8.010 8.150 7.720 7.920 195,225 -0.05(-0.63%)
Aug 24, 2021 8.250 8.270 7.909 7.970 65,840 -0.15(-1.85%)
Aug 23, 2021 8.300 8.453 7.900 8.120 165,330 -0.13(-1.58%)
Aug 20, 2021 7.710 8.270 7.710 8.250 111,489 +0.56(+7.28%)
Aug 19, 2021 8.060 8.250 7.440 7.690 228,528 -0.44(-5.41%)
Aug 18, 2021 8.110 8.400 8.060 8.130 98,979 +0.08(+0.99%)
Aug 17, 2021 8.260 8.620 7.770 8.050 643,506 -0.30(-3.59%)
Aug 16, 2021 8.360 8.620 8.010 8.350 165,839 +0.05(+0.60%)
Aug 13, 2021 9.010 9.010 8.170 8.300 240,276 -0.57(-6.43%)
Aug 12, 2021 9.180 9.264 8.751 8.870 209,065 -0.38(-4.11%)
Aug 11, 2021 9.080 9.400 8.635 9.250 172,781 +0.15(+1.65%)
Aug 10, 2021 9.360 9.690 9.000 9.100 382,990 -0.30(-3.19%)
Aug 09, 2021 9.490 9.890 9.087 9.400 515,465 +0.28(+3.07%)
Aug 06, 2021 9.270 9.500 8.760 9.120 195,837 -0.27(-2.88%)
Aug 05, 2021 9.540 9.950 9.100 9.390 262,227 -0.22(-2.29%)
Aug 04, 2021 9.170 10.25 8.850 9.610 1,396,697 +0.96(+11.10%)
Aug 03, 2021 9.110 9.110 8.500 8.650 223,325 -0.40(-4.42%)
Aug 02, 2021 9.100 9.370 8.850 9.050 227,210 +0.15(+1.69%)
Jul 30, 2021 8.350 9.630 8.210 8.900 521,475 +0.56(+6.71%)
Jul 29, 2021 8.339 8.950 7.910 8.340 474,427 +0.22(+2.71%)
Jul 28, 2021 8.180 8.620 7.710 8.120 325,859 +0.14(+1.75%)
Jul 27, 2021 8.590 8.690 7.730 7.980 184,083 -0.67(-7.75%)
Jul 26, 2021 8.800 8.900 8.520 8.650 149,690 -0.03(-0.35%)
Jul 23, 2021 8.910 9.220 8.670 8.680 176,460 -0.27(-3.02%)
Jul 22, 2021 9.340 9.400 8.830 8.950 225,463 -0.28(-3.03%)
Jul 21, 2021 9.350 9.490 8.880 9.230 353,696 +0.23(+2.56%)
Jul 20, 2021 9.570 9.570 8.782 9.000 493,030 -0.57(-5.96%)
Jul 19, 2021 8.450 9.650 8.110 9.570 463,162 +0.44(+4.82%)
Jul 16, 2021 9.500 9.840 8.780 9.130 414,869 -0.12(-1.30%)
Jul 15, 2021 9.920 10.26 9.180 9.250 578,266 -0.62(-6.28%)
Jul 14, 2021 10.26 10.52 9.560 9.870 473,024 -0.79(-7.41%)
Jul 13, 2021 9.300 11.23 9.300 10.66 2,681,827 +1.36(+14.62%)
Jul 12, 2021 9.800 10.00 9.050 9.300 562,159 -0.41(-4.22%)
Jul 09, 2021 9.970 10.07 9.000 9.710 406,624 +0.09(+0.94%)
Jul 08, 2021 10.11 10.34 9.221 9.620 471,963 -1.31(-11.99%)
Jul 07, 2021 11.59 12.15 10.02 10.93 762,317 -0.46(-4.04%)
Jul 06, 2021 11.55 12.40 10.35 11.39 1,127,948 -1.05(-8.44%)
Jul 02, 2021 15.51 15.95 11.30 12.44 2,891,671 -5.22(-29.56%)
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.