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

The Glimpse Group Inc (NQ: VRAR )

1.110 +0.060 (+5.71%)
Streaming Delayed Price Updated: 9:46 AM EDT, May 22, 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 (%)
May 31, 2022 4.080 4.099 3.930 4.030 41,125 -0.02(-0.49%)
May 27, 2022 4.010 4.180 3.910 4.050 61,476 +0.12(+3.05%)
May 26, 2022 3.820 4.087 3.770 3.930 51,517 +0.16(+4.24%)
May 25, 2022 3.530 3.890 3.440 3.770 86,311 +0.24(+6.80%)
May 24, 2022 3.780 3.780 3.450 3.530 72,109 -0.28(-7.35%)
May 23, 2022 3.890 3.920 3.660 3.810 79,956 -0.04(-1.04%)
May 20, 2022 4.180 4.180 3.660 3.850 88,715 -0.18(-4.47%)
May 19, 2022 3.940 4.200 3.860 4.030 88,569 +0.06(+1.51%)
May 18, 2022 4.100 4.220 3.800 3.970 111,017 -0.16(-3.87%)
May 17, 2022 3.580 4.285 3.580 4.130 254,560 +0.63(+18.00%)
May 16, 2022 3.420 3.810 3.420 3.500 86,682 +0.00(+0.00%)
May 13, 2022 3.380 3.650 3.370 3.500 89,233 +0.22(+6.71%)
May 12, 2022 3.090 3.482 3.040 3.280 116,870 +0.09(+2.82%)
May 11, 2022 3.240 3.592 3.150 3.190 129,385 -0.12(-3.63%)
May 10, 2022 3.490 3.550 3.270 3.310 115,485 -0.14(-4.06%)
May 09, 2022 3.760 3.760 3.380 3.450 124,512 -0.45(-11.54%)
May 06, 2022 4.050 4.050 3.800 3.900 71,670 -0.14(-3.47%)
May 05, 2022 4.260 4.275 3.924 4.040 73,067 -0.28(-6.48%)
May 04, 2022 4.120 4.350 3.860 4.320 149,349 +0.17(+4.10%)
May 03, 2022 4.340 4.590 4.080 4.150 138,274 -0.16(-3.71%)
May 02, 2022 4.650 4.820 4.300 4.310 144,925 -0.12(-2.71%)
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%)
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.