Skip to main content

The Glimpse Group Inc (NQ: VRAR )

1.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 1.120 1.120 1.060 1.060 16,228 -0.04(-3.64%)
Jun 18, 2024 1.100 1.150 1.100 1.100 30,012 -0.02(-1.79%)
Jun 17, 2024 1.100 1.130 1.100 1.120 12,567 +0.01(+0.90%)
Jun 14, 2024 1.070 1.140 1.070 1.110 26,895 +0.01(+0.91%)
Jun 13, 2024 1.100 1.170 1.090 1.100 13,519 -0.01(-1.06%)
Jun 12, 2024 1.100 1.140 1.080 1.112 17,795 -0.01(-0.73%)
Jun 11, 2024 1.150 1.153 1.074 1.120 10,841 -0.01(-0.88%)
Jun 10, 2024 1.100 1.160 1.077 1.130 63,684 +0.01(+0.89%)
Jun 07, 2024 1.130 1.140 1.100 1.120 45,702 +0.00(+0.00%)
Jun 06, 2024 1.070 1.131 1.069 1.120 56,559 +0.05(+4.67%)
Jun 05, 2024 1.030 1.080 1.000 1.070 42,469 +0.03(+2.87%)
Jun 04, 2024 1.080 1.160 0.9300 1.040 41,067 -0.09(-7.96%)
Jun 03, 2024 1.130 1.130 1.056 1.130 3,647 +0.03(+2.73%)
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%)
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.