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 (%)
Sep 29, 2023 1.780 1.940 1.750 1.840 1,261,590 -1.41(-43.38%)
Sep 28, 2023 3.300 3.410 3.190 3.250 447,826 -0.10(-2.99%)
Sep 27, 2023 3.210 3.410 3.210 3.350 68,921 +0.10(+3.08%)
Sep 26, 2023 3.180 3.300 3.150 3.250 117,651 -0.02(-0.61%)
Sep 25, 2023 2.960 3.340 2.940 3.270 97,693 +0.37(+12.76%)
Sep 22, 2023 2.670 2.960 2.670 2.900 39,200 +0.22(+8.21%)
Sep 21, 2023 2.820 2.889 2.630 2.680 97,399 -0.14(-4.96%)
Sep 20, 2023 2.500 2.880 2.500 2.820 92,632 +0.33(+13.25%)
Sep 19, 2023 2.850 2.890 2.470 2.490 151,754 -0.41(-14.14%)
Sep 18, 2023 3.080 3.127 2.810 2.900 138,990 -0.23(-7.35%)
Sep 15, 2023 3.280 3.300 3.090 3.130 31,770 -0.15(-4.57%)
Sep 14, 2023 3.300 3.460 3.210 3.280 52,690 +0.02(+0.61%)
Sep 13, 2023 3.250 3.290 3.140 3.260 16,924 +0.01(+0.31%)
Sep 12, 2023 3.080 3.370 3.080 3.250 27,327 -0.06(-1.81%)
Sep 11, 2023 3.330 3.420 3.240 3.310 65,085 -0.01(-0.30%)
Sep 08, 2023 3.200 3.380 3.190 3.320 52,283 +0.12(+3.75%)
Sep 07, 2023 3.230 3.311 3.150 3.200 31,501 -0.08(-2.44%)
Sep 06, 2023 3.250 3.300 3.160 3.280 35,950 +0.08(+2.50%)
Sep 05, 2023 3.150 3.290 3.113 3.200 65,445 -0.04(-1.23%)
Sep 01, 2023 3.340 3.386 3.082 3.240 36,945 -0.04(-1.22%)
Aug 31, 2023 3.200 3.343 3.200 3.280 28,807 +0.04(+1.23%)
Aug 30, 2023 3.280 3.335 3.150 3.240 27,484 -0.11(-3.28%)
Aug 29, 2023 3.280 3.350 3.200 3.350 35,802 +0.07(+2.13%)
Aug 28, 2023 3.090 3.320 3.010 3.280 88,865 +0.28(+9.33%)
Aug 25, 2023 3.040 3.045 2.840 3.000 101,720 -0.05(-1.64%)
Aug 24, 2023 3.210 3.950 2.840 3.050 1,325,700 +0.15(+5.35%)
Aug 23, 2023 3.050 3.152 2.850 2.895 43,758 -0.19(-6.31%)
Aug 22, 2023 2.940 3.210 2.940 3.090 48,141 +0.13(+4.39%)
Aug 21, 2023 2.900 2.960 2.840 2.960 47,460 +0.00(+0.00%)
Aug 18, 2023 2.990 3.027 2.832 2.960 38,389 +0.00(+0.00%)
Aug 17, 2023 3.040 3.212 2.930 2.960 25,309 -0.06(-1.99%)
Aug 16, 2023 3.270 3.330 2.960 3.020 33,919 -0.22(-6.79%)
Aug 15, 2023 3.200 3.240 3.140 3.240 24,980 +0.00(+0.00%)
Aug 14, 2023 3.050 3.280 3.020 3.240 50,437 +0.14(+4.52%)
Aug 11, 2023 2.950 3.200 2.925 3.100 76,381 +0.15(+5.08%)
Aug 10, 2023 3.000 3.080 2.906 2.950 22,750 -0.04(-1.34%)
Aug 09, 2023 3.070 3.200 2.950 2.990 71,709 +0.01(+0.34%)
Aug 08, 2023 3.040 3.180 2.910 2.980 82,013 -0.10(-3.25%)
Aug 07, 2023 3.240 3.415 3.070 3.080 42,099 -0.15(-4.64%)
Aug 04, 2023 3.570 3.570 3.200 3.230 98,009 -0.22(-6.38%)
Aug 03, 2023 3.450 3.580 3.400 3.450 69,742 -0.13(-3.63%)
Aug 02, 2023 3.480 3.650 3.457 3.580 49,304 -0.04(-1.10%)
Aug 01, 2023 3.620 3.680 3.550 3.620 15,992 -0.09(-2.43%)
Jul 31, 2023 3.660 3.774 3.660 3.710 8,022 +0.09(+2.49%)
Jul 28, 2023 3.650 3.713 3.550 3.620 14,065 +0.10(+2.84%)
Jul 27, 2023 3.750 3.750 3.520 3.520 32,977 -0.21(-5.63%)
Jul 26, 2023 3.600 3.780 3.600 3.730 11,395 +0.08(+2.19%)
Jul 25, 2023 3.790 3.880 3.570 3.650 14,166 -0.05(-1.35%)
Jul 24, 2023 3.550 3.930 3.550 3.700 60,698 +0.15(+4.23%)
Jul 21, 2023 3.840 3.840 3.550 3.550 42,916 -0.22(-5.84%)
Jul 20, 2023 3.800 3.950 3.740 3.770 14,878 -0.02(-0.53%)
Jul 19, 2023 3.860 3.910 3.740 3.790 34,907 -0.10(-2.57%)
Jul 18, 2023 3.710 4.090 3.710 3.890 64,127 +0.14(+3.73%)
Jul 17, 2023 3.830 4.030 3.690 3.750 84,844 -0.16(-4.09%)
Jul 14, 2023 3.970 4.090 3.860 3.910 30,637 +0.05(+1.30%)
Jul 13, 2023 4.090 4.090 3.860 3.860 38,686 -0.15(-3.74%)
Jul 12, 2023 3.940 4.020 3.869 4.010 26,673 +0.10(+2.56%)
Jul 11, 2023 3.860 3.910 3.830 3.910 31,019 +0.06(+1.56%)
Jul 10, 2023 3.800 3.890 3.770 3.850 20,574 +0.08(+2.12%)
Jul 07, 2023 3.690 3.860 3.690 3.770 22,081 +0.06(+1.62%)
Jul 06, 2023 3.840 3.840 3.653 3.710 25,425 -0.16(-4.13%)
Jul 05, 2023 3.800 3.900 3.710 3.870 50,424 +0.08(+2.11%)
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.