Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 3.070 3.100 2.870 2.910 22,103 -0.12(-3.96%)
Dec 30, 2022 2.840 3.030 2.710 3.030 75,343 +0.18(+6.32%)
Dec 29, 2022 2.650 2.885 2.614 2.850 53,401 +0.20(+7.55%)
Dec 28, 2022 2.750 2.940 2.500 2.650 126,552 -0.07(-2.57%)
Dec 27, 2022 3.000 3.110 2.700 2.720 153,355 -0.30(-9.93%)
Dec 23, 2022 3.370 3.510 3.010 3.020 95,860 -0.26(-7.93%)
Dec 22, 2022 3.480 3.545 3.260 3.280 137,111 -0.28(-7.87%)
Dec 21, 2022 3.620 3.813 3.550 3.560 39,860 -0.11(-3.00%)
Dec 20, 2022 3.400 3.815 3.400 3.670 52,571 +0.13(+3.67%)
Dec 19, 2022 3.520 3.600 3.310 3.540 77,913 -0.03(-0.84%)
Dec 16, 2022 4.000 4.180 3.570 3.570 127,841 -0.41(-10.30%)
Dec 15, 2022 3.760 3.980 3.610 3.980 64,144 +0.23(+6.13%)
Dec 14, 2022 3.960 4.206 3.560 3.750 127,217 -0.22(-5.54%)
Dec 13, 2022 4.170 4.240 3.970 3.970 31,025 -0.01(-0.25%)
Dec 12, 2022 4.240 4.440 3.980 3.980 43,367 -0.29(-6.79%)
Dec 09, 2022 4.310 4.400 4.160 4.270 18,924 -0.08(-1.84%)
Dec 08, 2022 4.140 4.405 4.140 4.350 23,642 +0.18(+4.32%)
Dec 07, 2022 4.310 4.360 4.097 4.170 29,743 -0.18(-4.14%)
Dec 06, 2022 4.440 4.480 4.320 4.350 21,405 -0.13(-2.90%)
Dec 05, 2022 4.540 4.740 4.340 4.480 41,391 -0.24(-5.08%)
Dec 02, 2022 4.860 4.860 4.510 4.720 34,897 -0.15(-3.08%)
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.