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

The Glimpse Group Inc (NQ: VRAR )

1.080 -0.100 (-8.47%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 20, 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, 2023 3.660 3.930 3.660 3.760 18,766 -0.12(-3.09%)
Mar 30, 2023 3.840 4.090 3.710 3.880 32,606 +0.16(+4.30%)
Mar 29, 2023 3.580 3.800 3.580 3.720 18,960 +0.09(+2.48%)
Mar 28, 2023 3.550 3.710 3.529 3.630 23,439 +0.02(+0.55%)
Mar 27, 2023 3.600 3.750 3.517 3.610 33,349 -0.06(-1.63%)
Mar 24, 2023 3.610 3.700 3.580 3.670 22,398 -0.03(-0.81%)
Mar 23, 2023 3.790 3.968 3.690 3.700 26,280 -0.13(-3.39%)
Mar 22, 2023 3.830 3.910 3.710 3.830 22,448 -0.04(-1.03%)
Mar 21, 2023 3.780 3.940 3.727 3.870 13,299 +0.07(+1.84%)
Mar 20, 2023 3.920 4.030 3.740 3.800 16,821 -0.18(-4.52%)
Mar 17, 2023 3.970 4.050 3.798 3.980 37,717 -0.04(-1.00%)
Mar 16, 2023 3.650 4.020 3.590 4.020 51,548 +0.31(+8.36%)
Mar 15, 2023 3.500 3.760 3.400 3.710 43,136 +0.14(+3.92%)
Mar 14, 2023 3.760 3.850 3.510 3.570 53,653 -0.13(-3.51%)
Mar 13, 2023 3.370 3.700 3.350 3.700 50,459 +0.21(+6.02%)
Mar 10, 2023 3.820 3.893 3.375 3.490 97,789 -0.28(-7.43%)
Mar 09, 2023 4.110 4.110 3.708 3.770 84,484 -0.39(-9.38%)
Mar 08, 2023 4.120 4.180 4.030 4.160 22,865 -0.01(-0.24%)
Mar 07, 2023 4.060 4.200 4.040 4.170 26,825 +0.11(+2.71%)
Mar 06, 2023 4.050 4.271 4.030 4.060 44,592 -0.14(-3.33%)
Mar 03, 2023 3.850 4.250 3.850 4.200 83,116 +0.35(+9.09%)
Mar 02, 2023 3.820 3.910 3.750 3.850 29,996 -0.01(-0.26%)
Mar 01, 2023 4.050 4.150 3.820 3.860 162,500 -0.24(-5.85%)
Feb 28, 2023 4.280 4.330 4.058 4.100 75,271 -0.14(-3.30%)
Feb 27, 2023 4.310 4.390 3.960 4.240 652,329 +0.33(+8.44%)
Feb 24, 2023 3.900 4.040 3.830 3.910 38,429 -0.04(-1.01%)
Feb 23, 2023 4.100 4.180 3.950 3.950 63,789 -0.19(-4.59%)
Feb 22, 2023 4.100 4.270 4.012 4.140 66,360 -0.01(-0.24%)
Feb 21, 2023 4.200 4.330 4.010 4.150 63,607 -0.17(-3.94%)
Feb 17, 2023 4.440 4.450 4.215 4.320 100,161 -0.26(-5.78%)
Feb 16, 2023 4.990 4.990 4.550 4.585 180,187 -0.54(-10.62%)
Feb 15, 2023 5.330 5.350 4.910 5.130 86,117 -0.12(-2.19%)
Feb 14, 2023 5.510 5.520 4.900 5.245 127,850 -0.22(-4.11%)
Feb 13, 2023 5.450 5.540 5.180 5.470 69,209 -0.02(-0.36%)
Feb 10, 2023 5.520 5.674 5.320 5.490 54,597 -0.20(-3.51%)
Feb 09, 2023 6.380 6.491 5.330 5.690 309,409 -0.69(-10.82%)
Feb 08, 2023 5.680 6.574 5.662 6.380 473,847 +0.52(+8.87%)
Feb 07, 2023 5.600 6.900 5.350 5.860 2,233,292 +0.57(+10.78%)
Feb 06, 2023 5.010 5.760 5.010 5.290 205,519 +0.21(+4.13%)
Feb 03, 2023 4.710 5.290 4.440 5.080 309,564 +0.37(+7.86%)
Feb 02, 2023 4.670 4.900 4.500 4.710 139,558 +0.12(+2.61%)
Feb 01, 2023 4.620 4.670 4.370 4.590 75,196 +0.09(+2.00%)
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%)
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.