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 -0.010 (-0.90%)
Streaming Delayed Price Updated: 2:45 PM EDT, Jun 13, 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 (%)
Oct 29, 2021 11.30 13.60 10.75 12.80 3,962,046 -1.88(-12.81%)
Oct 28, 2021 10.05 16.60 9.710 14.68 18,946,558 +4.97(+51.18%)
Oct 27, 2021 9.370 10.19 9.120 9.710 247,501 +0.36(+3.85%)
Oct 26, 2021 10.25 9.280 9.350 275,817 -0.90(-8.78%)
Oct 25, 2021 9.280 10.43 9.140 10.25 553,524 +1.15(+12.64%)
Oct 22, 2021 9.770 9.799 8.880 9.100 221,034 -0.63(-6.47%)
Oct 21, 2021 9.110 9.730 8.850 9.730 250,999 +0.72(+7.99%)
Oct 20, 2021 8.790 9.840 8.500 9.010 424,831 +0.37(+4.28%)
Oct 19, 2021 8.810 9.280 8.120 8.640 322,102 -0.27(-3.03%)
Oct 18, 2021 9.340 9.340 8.650 8.910 180,077 -0.47(-5.01%)
Oct 15, 2021 8.600 9.680 8.400 9.380 411,984 +0.98(+11.67%)
Oct 14, 2021 8.500 9.000 8.352 8.400 181,878 -0.05(-0.59%)
Oct 13, 2021 7.680 8.450 7.680 8.450 182,806 +0.85(+11.18%)
Oct 12, 2021 7.730 7.900 7.600 7.600 42,465 +0.03(+0.40%)
Oct 11, 2021 7.290 7.690 7.290 7.570 50,564 +0.26(+3.56%)
Oct 08, 2021 7.270 7.600 7.260 7.310 58,341 +0.06(+0.83%)
Oct 07, 2021 7.680 7.860 7.240 7.250 42,446 -0.26(-3.46%)
Oct 06, 2021 7.330 7.705 7.200 7.510 76,251 -0.01(-0.13%)
Oct 05, 2021 7.030 7.950 7.010 7.520 241,931 +0.44(+6.21%)
Oct 04, 2021 7.490 7.550 6.970 7.080 122,638 -0.49(-6.47%)
Oct 01, 2021 7.400 7.570 7.000 7.570 160,037 +0.28(+3.84%)
Sep 30, 2021 7.120 7.300 6.750 7.290 168,905 +0.29(+4.14%)
Sep 29, 2021 7.500 7.850 6.870 7.000 518,397 -0.50(-6.67%)
Sep 28, 2021 8.210 8.255 7.500 7.500 225,179 -0.82(-9.86%)
Sep 27, 2021 8.400 8.400 8.100 8.320 60,710 -0.08(-0.95%)
Sep 24, 2021 8.100 8.440 7.870 8.400 67,101 +0.31(+3.83%)
Sep 23, 2021 7.900 8.300 7.850 8.090 94,690 +0.12(+1.51%)
Sep 22, 2021 7.800 8.215 7.730 7.970 124,145 +0.29(+3.78%)
Sep 21, 2021 8.260 8.400 7.650 7.680 311,635 -0.55(-6.68%)
Sep 20, 2021 8.600 8.650 8.050 8.230 187,275 -0.60(-6.80%)
Sep 17, 2021 8.700 9.090 8.350 8.830 114,750 +0.19(+2.20%)
Sep 16, 2021 8.500 8.800 8.100 8.640 179,978 +0.20(+2.37%)
Sep 15, 2021 8.760 8.990 8.430 8.440 72,778 -0.29(-3.32%)
Sep 14, 2021 9.600 9.600 8.430 8.730 257,208 -0.76(-8.01%)
Sep 13, 2021 9.560 9.747 9.000 9.490 88,757 -0.01(-0.11%)
Sep 10, 2021 8.730 9.540 8.730 9.500 149,396 +0.77(+8.82%)
Sep 09, 2021 9.030 9.240 8.570 8.730 120,208 -0.30(-3.32%)
Sep 08, 2021 9.430 9.500 8.740 9.030 136,070 -0.25(-2.69%)
Sep 07, 2021 9.530 9.880 9.191 9.280 160,315 -0.63(-6.36%)
Sep 03, 2021 10.14 10.19 9.828 9.910 114,974 -0.29(-2.84%)
Sep 02, 2021 10.94 11.20 9.670 10.20 329,417 -0.59(-5.47%)
Sep 01, 2021 10.61 10.97 10.41 10.79 301,565 +0.40(+3.85%)
Aug 31, 2021 10.53 11.47 9.820 10.39 645,179 +0.14(+1.37%)
Aug 30, 2021 9.310 10.50 9.250 10.25 992,960 +0.99(+10.69%)
Aug 27, 2021 8.300 9.270 8.260 9.260 430,933 +0.95(+11.43%)
Aug 26, 2021 8.300 8.870 7.930 8.310 497,291 +0.39(+4.92%)
Aug 25, 2021 8.010 8.150 7.720 7.920 195,225 -0.05(-0.63%)
Aug 24, 2021 8.250 8.270 7.909 7.970 65,840 -0.15(-1.85%)
Aug 23, 2021 8.300 8.453 7.900 8.120 165,330 -0.13(-1.58%)
Aug 20, 2021 7.710 8.270 7.710 8.250 111,489 +0.56(+7.28%)
Aug 19, 2021 8.060 8.250 7.440 7.690 228,528 -0.44(-5.41%)
Aug 18, 2021 8.110 8.400 8.060 8.130 98,979 +0.08(+0.99%)
Aug 17, 2021 8.260 8.620 7.770 8.050 643,506 -0.30(-3.59%)
Aug 16, 2021 8.360 8.620 8.010 8.350 165,839 +0.05(+0.60%)
Aug 13, 2021 9.010 9.010 8.170 8.300 240,276 -0.57(-6.43%)
Aug 12, 2021 9.180 9.264 8.751 8.870 209,065 -0.38(-4.11%)
Aug 11, 2021 9.080 9.400 8.635 9.250 172,781 +0.15(+1.65%)
Aug 10, 2021 9.360 9.690 9.000 9.100 382,990 -0.30(-3.19%)
Aug 09, 2021 9.490 9.890 9.087 9.400 515,465 +0.28(+3.07%)
Aug 06, 2021 9.270 9.500 8.760 9.120 195,837 -0.27(-2.88%)
Aug 05, 2021 9.540 9.950 9.100 9.390 262,227 -0.22(-2.29%)
Aug 04, 2021 9.170 10.25 8.850 9.610 1,396,697 +0.96(+11.10%)
Aug 03, 2021 9.110 9.110 8.500 8.650 223,325 -0.40(-4.42%)
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.