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

The Glimpse Group Inc (NQ: VRAR )

1.180 +0.020 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
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.