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 (%)
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%)
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.