Skip to main content

The Glimpse Group Inc (NQ: VRAR )

1.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.