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 (%)
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%)
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.