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 (%)
May 31, 2024 1.170 1.170 1.060 1.100 10,248 +0.04(+3.77%)
May 30, 2024 1.100 1.130 1.011 1.060 50,517 -0.04(-3.64%)
May 29, 2024 1.000 1.100 0.9900 1.100 36,856 +0.04(+3.77%)
May 28, 2024 1.080 1.110 1.030 1.060 12,206 -0.02(-1.85%)
May 24, 2024 1.090 1.109 1.010 1.080 41,556 -0.02(-1.82%)
May 23, 2024 1.093 1.130 1.030 1.100 17,889 +0.01(+0.92%)
May 22, 2024 1.098 1.140 1.047 1.090 40,045 +0.04(+3.81%)
May 21, 2024 1.090 1.125 0.9900 1.050 125,963 -0.01(-0.94%)
May 20, 2024 1.170 1.180 1.050 1.060 113,621 -0.12(-10.17%)
May 17, 2024 1.150 1.200 1.100 1.180 39,585 +0.02(+1.72%)
May 16, 2024 1.070 1.170 1.070 1.160 34,649 +0.03(+2.65%)
May 15, 2024 1.210 1.250 1.110 1.130 111,717 -0.04(-3.00%)
May 14, 2024 1.150 1.240 1.148 1.165 57,209 -0.01(-1.27%)
May 13, 2024 1.140 1.190 1.140 1.180 20,065 +0.04(+3.51%)
May 10, 2024 1.150 1.210 1.130 1.140 10,622 -0.02(-1.72%)
May 09, 2024 1.130 1.250 1.120 1.160 25,430 +0.05(+4.50%)
May 08, 2024 1.170 1.246 1.110 1.110 20,447 -0.07(-5.93%)
May 07, 2024 1.230 1.230 1.155 1.180 20,964 +0.00(+0.00%)
May 06, 2024 1.160 1.250 1.110 1.180 20,853 +0.04(+3.51%)
May 03, 2024 1.190 1.220 1.140 1.140 31,666 -0.05(-4.20%)
May 02, 2024 1.200 1.200 1.110 1.190 15,039 +0.02(+1.71%)
May 01, 2024 1.180 1.210 1.150 1.170 8,475 +0.01(+0.86%)
Apr 30, 2024 1.170 1.200 1.150 1.160 50,358 +0.02(+1.75%)
Apr 29, 2024 1.100 1.150 1.100 1.140 10,065 +0.03(+2.70%)
Apr 26, 2024 1.110 1.161 1.100 1.110 12,416 +0.00(+0.00%)
Apr 25, 2024 1.150 1.190 1.100 1.110 13,834 -0.05(-4.31%)
Apr 24, 2024 1.130 1.160 1.110 1.160 17,122 +0.06(+5.45%)
Apr 23, 2024 1.100 1.170 1.040 1.100 22,018 +0.02(+1.85%)
Apr 22, 2024 1.090 1.140 1.060 1.080 28,071 -0.02(-1.82%)
Apr 19, 2024 1.150 1.170 1.070 1.100 49,015 -0.05(-4.35%)
Apr 18, 2024 1.145 1.180 1.020 1.150 64,906 +0.00(+0.00%)
Apr 17, 2024 1.180 1.180 1.150 1.150 16,648 -0.04(-3.36%)
Apr 16, 2024 1.180 1.210 1.160 1.190 24,481 +0.02(+1.71%)
Apr 15, 2024 1.180 1.220 1.110 1.170 27,546 +0.00(+0.00%)
Apr 12, 2024 1.230 1.250 1.170 1.170 17,306 -0.06(-4.88%)
Apr 11, 2024 1.190 1.270 1.190 1.230 20,707 +0.03(+2.51%)
Apr 10, 2024 1.230 1.260 1.160 1.200 19,384 -0.06(-4.77%)
Apr 09, 2024 1.250 1.260 1.230 1.260 5,999 +0.01(+0.80%)
Apr 08, 2024 1.260 1.260 1.200 1.250 11,284 +0.01(+0.81%)
Apr 05, 2024 1.190 1.260 1.170 1.240 7,505 +0.05(+4.20%)
Apr 04, 2024 1.220 1.270 1.180 1.190 14,880 -0.05(-4.03%)
Apr 03, 2024 1.170 1.240 1.170 1.240 15,856 +0.08(+6.90%)
Apr 02, 2024 1.210 1.260 1.150 1.160 28,054 -0.06(-4.92%)
Apr 01, 2024 1.170 1.250 1.140 1.220 34,295 +0.10(+8.93%)
Mar 28, 2024 1.120 1.170 1.120 1.120 37,253 -0.05(-4.27%)
Mar 27, 2024 1.250 1.250 1.120 1.170 24,551 -0.04(-3.31%)
Mar 26, 2024 1.180 1.247 1.180 1.210 11,931 +0.01(+0.83%)
Mar 25, 2024 1.210 1.238 1.170 1.200 7,694 +0.00(+0.00%)
Mar 22, 2024 1.220 1.240 1.181 1.200 16,101 -0.01(-0.83%)
Mar 21, 2024 1.240 1.300 1.200 1.210 30,316 -0.04(-3.20%)
Mar 20, 2024 1.260 1.320 1.220 1.250 16,650 +0.00(+0.00%)
Mar 19, 2024 1.260 1.300 1.224 1.250 17,805 +0.01(+0.81%)
Mar 18, 2024 1.220 1.320 1.160 1.240 37,083 +0.02(+1.64%)
Mar 15, 2024 1.260 1.310 1.140 1.220 94,037 -0.06(-4.69%)
Mar 14, 2024 1.310 1.310 1.250 1.280 20,735 +0.01(+0.79%)
Mar 13, 2024 1.290 1.330 1.270 1.270 26,554 -0.01(-0.78%)
Mar 12, 2024 1.330 1.370 1.270 1.280 29,251 -0.07(-5.19%)
Mar 11, 2024 1.400 1.430 1.350 1.350 20,041 -0.07(-4.93%)
Mar 08, 2024 1.420 1.510 1.360 1.420 42,647 +0.01(+0.71%)
Mar 07, 2024 1.430 1.460 1.400 1.410 11,094 -0.01(-0.70%)
Mar 06, 2024 1.430 1.490 1.367 1.420 38,878 -0.02(-1.39%)
Mar 05, 2024 1.420 1.478 1.360 1.440 36,821 +0.06(+4.35%)
Mar 04, 2024 1.400 1.490 1.360 1.380 34,113 -0.05(-3.50%)
Mar 01, 2024 1.560 1.575 1.410 1.430 56,538 -0.11(-7.14%)
Feb 29, 2024 1.580 1.610 1.530 1.540 55,017 -0.05(-3.27%)
Feb 28, 2024 1.650 1.650 1.520 1.592 119,567 +0.00(+0.13%)
Feb 27, 2024 1.640 1.640 1.480 1.590 226,941 +0.12(+8.16%)
Feb 26, 2024 1.550 1.550 1.410 1.470 36,824 -0.01(-0.68%)
Feb 23, 2024 1.500 1.541 1.425 1.480 61,148 +0.01(+0.68%)
Feb 22, 2024 1.420 1.490 1.418 1.470 40,616 +0.08(+5.76%)
Feb 21, 2024 1.420 1.420 1.360 1.390 26,415 -0.02(-1.42%)
Feb 20, 2024 1.480 1.502 1.354 1.410 77,573 -0.11(-7.24%)
Feb 16, 2024 1.360 1.640 1.200 1.520 250,044 +0.17(+12.59%)
Feb 15, 2024 1.370 1.380 1.240 1.350 184,030 +0.14(+11.57%)
Feb 14, 2024 1.110 1.220 1.110 1.210 55,198 +0.09(+8.04%)
Feb 13, 2024 1.240 1.267 1.100 1.120 118,330 -0.10(-8.20%)
Feb 12, 2024 1.290 1.335 1.210 1.220 90,630 +0.00(+0.41%)
Feb 09, 2024 1.230 1.299 1.202 1.215 87,385 +0.03(+2.10%)
Feb 08, 2024 1.160 1.250 1.120 1.190 44,337 +0.03(+2.59%)
Feb 07, 2024 1.130 1.220 1.130 1.160 21,886 +0.00(+0.00%)
Feb 06, 2024 1.220 1.260 1.140 1.160 23,833 -0.05(-4.42%)
Feb 05, 2024 1.200 1.290 1.180 1.214 52,088 -0.02(-1.33%)
Feb 02, 2024 1.170 1.265 1.140 1.230 33,300 +0.11(+9.99%)
Feb 01, 2024 1.150 1.238 1.110 1.118 30,044 -0.03(-2.76%)
Jan 31, 2024 1.240 1.310 1.150 1.150 43,162 -0.10(-8.00%)
Jan 30, 2024 1.300 1.350 1.250 1.250 27,848 -0.10(-7.41%)
Jan 29, 2024 1.330 1.428 1.280 1.350 37,746 +0.02(+1.50%)
Jan 26, 2024 1.290 1.370 1.260 1.330 58,153 +0.04(+3.10%)
Jan 25, 2024 1.300 1.310 1.290 1.290 14,872 -0.02(-1.53%)
Jan 24, 2024 1.250 1.320 1.250 1.310 19,918 +0.02(+1.55%)
Jan 23, 2024 1.300 1.311 1.280 1.290 12,241 +0.01(+0.78%)
Jan 22, 2024 1.250 1.320 1.230 1.280 21,466 +0.02(+1.59%)
Jan 19, 2024 1.290 1.290 1.160 1.260 44,249 -0.03(-2.33%)
Jan 18, 2024 1.270 1.367 1.270 1.290 38,515 +0.06(+4.88%)
Jan 17, 2024 1.350 1.350 1.210 1.230 45,234 -0.13(-9.56%)
Jan 16, 2024 1.450 1.450 1.320 1.360 40,071 -0.01(-0.73%)
Jan 12, 2024 1.310 1.370 1.260 1.370 61,553 +0.04(+3.01%)
Jan 11, 2024 1.500 1.510 1.310 1.330 67,405 -0.21(-13.64%)
Jan 10, 2024 1.650 1.678 1.520 1.540 41,262 -0.11(-6.95%)
Jan 09, 2024 1.580 1.730 1.470 1.655 313,437 +0.02(+0.91%)
Jan 08, 2024 1.200 1.660 1.200 1.640 325,757 +0.44(+36.67%)
Jan 05, 2024 1.170 1.229 1.160 1.200 34,586 +0.03(+2.56%)
Jan 04, 2024 1.114 1.200 1.114 1.170 45,688 +0.02(+1.74%)
Jan 03, 2024 1.150 1.160 1.090 1.150 17,435 +0.00(+0.00%)
Jan 02, 2024 1.160 1.173 1.100 1.150 40,499 +0.02(+1.77%)
Dec 29, 2023 1.130 1.186 1.062 1.130 89,048 -0.03(-2.59%)
Dec 28, 2023 1.200 1.200 1.130 1.160 22,651 -0.04(-3.33%)
Dec 27, 2023 1.200 1.230 1.160 1.200 22,026 +0.01(+0.84%)
Dec 26, 2023 1.210 1.240 1.190 1.190 78,766 +0.01(+0.85%)
Dec 22, 2023 1.130 1.250 1.050 1.180 82,577 +0.02(+1.72%)
Dec 21, 2023 1.190 1.200 1.100 1.160 75,034 -0.02(-1.69%)
Dec 20, 2023 1.210 1.230 1.160 1.180 39,813 -0.02(-1.67%)
Dec 19, 2023 1.240 1.250 1.180 1.200 55,825 -0.07(-5.51%)
Dec 18, 2023 1.250 1.330 1.250 1.270 53,408 +0.02(+1.60%)
Dec 15, 2023 1.200 1.290 1.180 1.250 57,172 +0.05(+4.17%)
Dec 14, 2023 1.180 1.250 1.157 1.200 67,937 +0.07(+6.19%)
Dec 13, 2023 1.410 1.440 1.108 1.130 289,339 -0.29(-20.42%)
Dec 12, 2023 1.340 1.450 1.300 1.420 67,237 +0.10(+7.58%)
Dec 11, 2023 1.280 1.350 1.280 1.320 27,599 -0.02(-1.49%)
Dec 08, 2023 1.280 1.360 1.280 1.340 10,802 +0.04(+3.08%)
Dec 07, 2023 1.350 1.370 1.280 1.300 41,624 -0.01(-0.76%)
Dec 06, 2023 1.330 1.410 1.310 1.310 57,680 -0.04(-2.96%)
Dec 05, 2023 1.350 1.420 1.350 1.350 26,224 -0.02(-1.46%)
Dec 04, 2023 1.320 1.450 1.320 1.370 41,876 +0.03(+2.24%)
Dec 01, 2023 1.360 1.470 1.340 1.340 49,306 +0.05(+3.88%)
Nov 30, 2023 1.320 1.380 1.280 1.290 43,376 -0.06(-4.44%)
Nov 29, 2023 1.400 1.500 1.320 1.350 64,523 -0.05(-3.57%)
Nov 28, 2023 1.280 1.437 1.280 1.400 45,907 +0.08(+6.06%)
Nov 27, 2023 1.210 1.380 1.210 1.320 62,685 +0.03(+2.33%)
Nov 24, 2023 1.353 1.353 1.275 1.290 28,238 +0.00(+0.00%)
Nov 22, 2023 1.270 1.350 1.205 1.290 75,831 +0.07(+5.74%)
Nov 21, 2023 1.238 1.335 1.200 1.220 141,975 -0.02(-1.61%)
Nov 20, 2023 1.150 1.340 1.140 1.240 241,358 +0.12(+10.71%)
Nov 17, 2023 1.190 1.193 1.044 1.120 48,045 -0.02(-1.75%)
Nov 16, 2023 1.240 1.240 1.100 1.140 16,204 -0.03(-2.56%)
Nov 15, 2023 1.230 1.250 1.130 1.170 54,603 -0.07(-5.65%)
Nov 14, 2023 1.150 1.270 1.150 1.240 22,418 +0.07(+5.98%)
Nov 13, 2023 1.190 1.190 1.130 1.170 9,988 -0.03(-2.50%)
Nov 10, 2023 1.230 1.260 1.158 1.200 25,323 -0.05(-4.00%)
Nov 09, 2023 1.280 1.310 1.230 1.250 27,876 -0.04(-3.10%)
Nov 08, 2023 1.260 1.290 1.220 1.290 44,163 +0.03(+2.38%)
Nov 07, 2023 1.260 1.310 1.223 1.260 108,126 +0.06(+5.00%)
Nov 06, 2023 1.180 1.300 1.180 1.200 82,896 +0.00(+0.00%)
Nov 03, 2023 1.170 1.271 1.155 1.200 53,170 +0.03(+2.56%)
Nov 02, 2023 1.060 1.210 1.050 1.170 57,673 +0.11(+10.38%)
Nov 01, 2023 0.9400 1.110 0.9400 1.060 117,678 +0.12(+12.77%)
Oct 31, 2023 0.9400 0.9900 0.9300 0.9400 14,801 -0.02(-2.08%)
Oct 30, 2023 0.9197 0.9683 0.9191 0.9600 3,293 +0.02(+2.60%)
Oct 27, 2023 0.9900 0.9900 0.9357 0.9357 36,993 +0.02(+2.41%)
Oct 26, 2023 0.9106 0.9900 0.9102 0.9137 27,147 +0.01(+1.24%)
Oct 25, 2023 0.8827 0.9774 0.8827 0.9025 16,826 -0.01(-0.82%)
Oct 24, 2023 0.9500 1.000 0.8600 0.9100 96,938 -0.05(-5.23%)
Oct 23, 2023 1.000 1.060 0.9300 0.9602 46,233 -0.03(-3.30%)
Oct 20, 2023 1.090 1.090 0.9750 0.9930 76,768 -0.09(-8.06%)
Oct 19, 2023 1.110 1.130 1.050 1.080 63,034 -0.05(-4.42%)
Oct 18, 2023 1.180 1.210 1.100 1.130 112,078 -0.07(-5.83%)
Oct 17, 2023 1.210 1.250 1.200 1.200 45,062 +0.00(+0.00%)
Oct 16, 2023 1.250 1.289 1.200 1.200 43,807 -0.04(-3.23%)
Oct 13, 2023 1.230 1.290 1.230 1.240 15,026 -0.01(-0.80%)
Oct 12, 2023 1.290 1.310 1.225 1.250 25,084 -0.02(-1.57%)
Oct 11, 2023 1.280 1.340 1.262 1.270 26,916 -0.01(-0.78%)
Oct 10, 2023 1.230 1.356 1.230 1.280 36,665 +0.04(+3.23%)
Oct 09, 2023 1.250 1.290 1.200 1.240 80,629 -0.05(-3.88%)
Oct 06, 2023 1.250 1.340 1.220 1.290 57,869 +0.02(+1.57%)
Oct 05, 2023 1.350 1.350 1.270 1.270 103,430 -0.06(-4.87%)
Oct 04, 2023 1.380 1.380 1.300 1.335 161,505 -0.06(-4.64%)
Oct 03, 2023 1.520 1.552 1.372 1.400 236,137 -0.16(-10.26%)
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.