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

The Glimpse Group Inc (NQ: VRAR )

1.052 -0.028 (-2.56%)
Streaming Delayed Price Updated: 1:46 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 (%)
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.