NasdaqCM - Nasdaq Real Time Price USD

The Glimpse Group, Inc. (VRAR)

1.5500
+0.0300
+(1.98%)
As of 12:57:52 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 2, 20251.51001.57761.50001.55001.550021,211
May 30, 20251.51101.55001.44501.52001.520095,800
May 29, 20251.59001.64001.50601.54501.5450116,700
May 28, 20251.61001.65801.47501.57001.5700218,200
May 27, 20251.42001.61001.40001.58001.5800339,200
May 23, 20251.42001.43001.36701.40001.400027,700
May 22, 20251.33001.44001.27001.42001.4200164,200
May 21, 20251.34001.37001.25001.32001.3200188,400
May 20, 20251.39001.39001.31001.37001.370095,700
May 19, 20251.31001.39501.30001.36001.3600101,100
May 16, 20251.39001.45001.31001.34001.3400209,700
May 15, 20251.15001.43001.15001.38001.3800614,500
May 14, 20251.21001.23001.15001.16001.1600149,900
May 13, 20251.16001.26401.10001.21001.2100293,400
May 12, 20251.18001.20001.13001.16001.160071,900
May 9, 20251.15001.18501.12001.14001.140065,100
May 8, 20251.12001.20301.10001.16001.1600119,900
May 7, 20251.13001.15001.11001.11001.110035,200
May 6, 20251.16001.20001.12001.14001.140057,400
May 5, 20251.16001.18801.15001.16001.160032,100
May 2, 20251.16001.22001.14001.19001.190077,700
May 1, 20251.17001.18001.13001.15501.155061,400
Apr 30, 20251.13001.19001.09001.14001.140066,900
Apr 29, 20251.10001.14401.10001.13001.130028,600
Apr 28, 20251.13001.14501.09001.12001.120058,100
Apr 25, 20251.22001.22001.12001.14001.140076,300
Apr 24, 20251.15001.22001.13301.22001.2200130,200
Apr 23, 20251.12001.17001.10001.15001.1500144,200
Apr 22, 20251.02001.09900.97001.05001.0500194,800
Apr 21, 20251.05001.05000.97300.98400.984073,400
Apr 17, 20251.05001.06001.00801.02001.020030,200
Apr 16, 20251.00001.06000.99001.06001.060097,300
Apr 15, 20251.03001.07801.02101.04001.040031,600
Apr 14, 20251.02001.07601.01001.05001.050035,800
Apr 11, 20251.03001.08900.98401.04001.040066,000
Apr 10, 20251.11001.11501.01001.03001.030094,700
Apr 9, 20251.02001.12500.98001.09001.0900130,300
Apr 8, 20251.07001.08001.02001.02001.020072,900
Apr 7, 20251.00001.10000.96001.03001.0300271,500
Apr 4, 20251.12001.13001.05001.05001.0500219,700
Apr 3, 20251.15001.18001.12001.12001.120078,200
Apr 2, 20251.18001.24001.13101.20001.200056,600
Apr 1, 20251.15001.24001.12001.21001.210076,500
Mar 31, 20251.16001.18401.10001.16001.1600149,900
Mar 28, 20251.29001.33001.12801.15001.1500257,200
Mar 27, 20251.29001.29001.24401.27001.270063,700
Mar 26, 20251.40001.40001.26001.29001.2900215,000
Mar 25, 20251.24001.44001.23001.40001.4000528,100
Mar 24, 20251.32001.32001.23001.24001.240073,600
Mar 21, 20251.20001.37001.20001.30001.3000149,400
Mar 20, 20251.22501.30001.20001.23001.230057,000
Mar 19, 20251.23001.25001.22001.22001.2200104,000
Mar 18, 20251.26001.30001.21001.23001.230070,300
Mar 17, 20251.20001.32001.20001.26001.2600186,800
Mar 14, 20251.20001.27001.18001.20001.200077,800
Mar 13, 20251.27001.27001.17001.20001.2000134,400
Mar 12, 20251.29001.37001.27001.30001.300063,300
Mar 11, 20251.23001.36001.21501.32001.3200114,600
Mar 10, 20251.31001.32201.22001.25001.2500116,600
Mar 7, 20251.23001.33001.23001.33001.3300204,400
Mar 6, 20251.28001.36001.19001.24001.2400262,500
Mar 5, 20251.24001.30101.21001.28001.280092,800
Mar 4, 20251.20001.30001.16001.27001.2700172,400
Mar 3, 20251.27001.30001.21001.21001.2100112,200
Feb 28, 20251.35001.36001.27001.29001.2900276,000
Feb 27, 20251.43001.47001.37001.38001.380088,700
Feb 26, 20251.45001.50001.39001.44001.4400191,600
Feb 25, 20251.43001.50001.35001.45001.4500241,000
Feb 24, 20251.51001.52001.41001.45001.4500323,900
Feb 21, 20251.56001.60001.50001.55001.5500270,700
Feb 20, 20251.65001.66001.55001.57001.5700227,500
Feb 19, 20251.61001.73001.61001.67001.6700205,700
Feb 18, 20251.70001.71501.55001.62001.6200355,000
Feb 14, 20251.79001.82001.68001.74001.7400272,300
Feb 13, 20251.80001.87001.55001.81001.8100786,600
Feb 12, 20251.68001.79001.68001.75001.7500236,700
Feb 11, 20251.76001.82001.65001.74001.7400474,800
Feb 10, 20251.83001.97001.73701.77001.7700280,900
Feb 7, 20251.86001.95001.71001.81001.8100364,100
Feb 6, 20251.68001.89001.64001.84001.8400371,300
Feb 5, 20251.75001.83501.67001.70001.7000277,900
Feb 4, 20251.69001.83901.63001.80001.8000255,100
Feb 3, 20251.65001.72001.59001.67001.6700151,000
Jan 31, 20251.70001.82001.68001.70001.7000269,000
Jan 30, 20251.69001.79001.68001.71001.7100188,400
Jan 29, 20251.73001.78001.66001.69001.6900177,700
Jan 28, 20251.67001.79001.60001.76001.7600234,400
Jan 27, 20251.96001.96001.68501.70001.7000497,200
Jan 24, 20251.93002.05001.82002.03002.0300437,800
Jan 23, 20251.82001.93801.81001.89001.8900302,300
Jan 22, 20251.89002.06001.86001.90501.9050528,800
Jan 21, 20251.94001.94001.72001.93001.9300564,000
Jan 17, 20252.05002.05001.87001.95001.9500338,500
Jan 16, 20252.11002.17001.86001.98001.9800448,000
Jan 15, 20251.92002.13001.86302.08002.0800457,000
Jan 14, 20251.81002.09001.80001.83001.8300613,000
Jan 13, 20252.05002.07401.63001.82001.8200862,500
Jan 10, 20252.18002.30002.04002.09002.0900487,300
Jan 8, 20252.33002.33002.04002.24002.2400830,400
Jan 7, 20252.76002.82902.32002.44002.44001,204,400
Jan 6, 20252.75003.07002.70002.76002.76001,433,800
Jan 3, 20252.70002.86002.50002.79002.79001,237,700
Jan 2, 20252.87003.14002.62002.79002.79002,590,200
Dec 31, 20242.68002.72802.38002.47002.47001,002,100
Dec 30, 20242.96002.98002.61002.62002.62001,215,800
Dec 27, 20243.18003.85103.00003.08003.08002,747,900
Dec 26, 20243.30003.54002.93003.30003.30002,227,400
Dec 24, 20243.88003.88003.13003.42003.42002,111,100
Dec 23, 20243.77004.48003.59004.13004.13003,600,400
Dec 20, 20242.98003.96002.60003.49003.49005,987,800
Dec 19, 20244.18007.00003.01003.20003.200030,308,400
Dec 18, 20241.98003.23001.89003.20003.200055,037,100
Dec 17, 20241.19001.64901.15001.59001.59005,141,600
Dec 16, 20241.16001.30001.05001.17001.1700751,400
Dec 13, 20241.25001.40001.15001.23001.23001,659,400
Dec 12, 20241.65001.78001.22001.29001.29003,641,100
Dec 11, 20241.15001.75001.12001.50001.500018,721,300
Dec 10, 20241.08001.35000.98201.14001.140030,344,100
Dec 9, 20240.76800.92000.73500.84000.84001,711,500
Dec 6, 20240.72000.77000.68000.73200.7320455,600
Dec 5, 20240.73000.77000.71000.71600.716037,000
Dec 4, 20240.77000.80500.70000.72600.7260380,700
Dec 3, 20240.82000.87700.70100.73600.7360653,200
Dec 2, 20240.71400.97500.70000.87700.87701,136,300
Nov 29, 20240.68600.73000.67000.70000.700032,000
Nov 27, 20240.73000.77000.67700.69700.6970114,100
Nov 26, 20240.82000.82000.74000.74400.744059,600
Nov 25, 20240.67000.80000.67000.77500.7750154,100
Nov 22, 20240.61000.69000.60000.67900.679090,800
Nov 21, 20240.60300.61000.60000.60700.607057,100
Nov 20, 20240.59000.61000.59000.60500.605020,100
Nov 19, 20240.59000.61000.59000.59000.590036,000
Nov 18, 20240.66700.68800.57300.59000.590052,900
Nov 15, 20240.75000.75000.50300.58100.5810192,200
Nov 14, 20240.70000.73900.68000.70000.7000141,200
Nov 13, 20240.70000.71000.67000.70000.700047,000
Nov 12, 20240.69000.70000.67000.69900.699054,600
Nov 11, 20240.67800.69000.60100.66100.661066,700
Nov 8, 20240.60000.66000.58000.61800.618033,000
Nov 7, 20240.67000.69000.59000.60000.6000116,600
Nov 6, 20240.69900.69900.63000.66000.660038,500
Nov 5, 20240.70900.70900.62200.66200.662018,300
Nov 4, 20240.70000.70700.65000.66000.660078,200
Nov 1, 20240.71000.72000.65000.69600.696014,700
Oct 31, 20240.67900.72000.66100.71900.719023,300
Oct 30, 20240.69300.72500.66200.68200.682033,100
Oct 29, 20240.72900.72900.67200.68600.686021,800
Oct 28, 20240.72000.72000.68000.69600.696017,700
Oct 25, 20240.77000.77000.69500.72000.720018,800
Oct 24, 20240.70100.76000.70000.70000.700025,600
Oct 23, 20240.72300.75000.72000.74000.74006,700
Oct 22, 20240.68100.75000.68100.73500.7350123,500
Oct 21, 20240.71500.71500.65000.69500.695021,700
Oct 18, 20240.67000.68000.62200.64000.640039,600
Oct 17, 20240.63900.69000.63900.67000.670020,300
Oct 16, 20240.68100.71100.63800.65900.659028,300
Oct 15, 20240.73000.73000.67000.67600.676016,600
Oct 14, 20240.68100.73600.61000.67000.6700103,500
Oct 11, 20240.68000.71900.68000.68500.6850122,600
Oct 10, 20240.68600.72000.67600.68300.683023,100
Oct 9, 20240.67900.74000.67100.70900.709020,600
Oct 8, 20240.69000.74000.69000.70100.701030,600
Oct 7, 20240.73000.74000.68300.72000.720016,600
Oct 4, 20240.70000.71500.67100.70000.700087,000
Oct 3, 20240.76000.76000.68100.71000.710032,100
Oct 2, 20240.74400.74400.69100.74000.740019,300
Oct 1, 20240.80000.80000.72400.75700.757093,100
Sep 30, 20240.84900.84900.74000.75600.7560125,200
Sep 27, 20240.86000.86000.72200.79700.797028,500
Sep 26, 20240.72000.85000.68000.85000.850080,400
Sep 25, 20240.74900.74900.71000.71400.714026,100
Sep 24, 20240.73900.75700.72900.73000.730026,800
Sep 23, 20240.76000.76900.70300.71000.710043,800
Sep 20, 20240.75100.78600.74000.77200.772058,800
Sep 19, 20240.80900.80900.75000.77200.772047,600
Sep 18, 20240.81800.82300.78000.78000.780062,700
Sep 17, 20240.79000.83900.78300.80100.801016,100
Sep 16, 20240.82900.87800.80000.80000.800022,600
Sep 13, 20240.83900.83900.79000.82900.829024,500
Sep 12, 20240.82500.88500.79000.80300.803025,000
Sep 11, 20240.77000.88000.76000.85000.8500481,700
Sep 10, 20240.81700.85700.77000.79000.79002,632,500
Sep 9, 20240.84000.95800.84000.91000.910032,800
Sep 6, 20240.80000.86000.80000.84400.844021,600
Sep 5, 20240.85000.86600.82000.83700.83709,500
Sep 4, 20240.90300.90300.77000.86400.864053,000
Sep 3, 20240.91000.94000.88000.90000.900020,600
Aug 30, 20240.94000.95000.93000.93000.930018,400
Aug 29, 20240.97000.97000.94000.94500.945059,200
Aug 28, 20240.98000.99000.96000.98200.982013,000
Aug 27, 20240.99001.00000.96000.97000.970020,900
Aug 26, 20241.00001.00000.97000.98100.981013,400
Aug 23, 20240.95000.99000.90000.98000.980065,300
Aug 22, 20241.00001.00000.88000.92500.9250213,500
Aug 21, 20240.88000.93700.88000.93700.937018,000
Aug 20, 20240.96000.96000.80600.87000.870023,400
Aug 19, 20240.89000.98000.89000.96000.960044,700
Aug 16, 20240.89900.93000.84000.89000.890025,900
Aug 15, 20240.90000.94000.80600.87100.871073,200
Aug 14, 20240.87000.98000.85000.89300.8930139,800
Aug 13, 20240.78000.85100.73000.82900.829034,600
Aug 12, 20240.75500.77000.73700.74600.746010,900
Aug 9, 20240.76900.77800.74400.75500.755024,700
Aug 8, 20240.78700.79800.74000.77000.770027,900
Aug 7, 20240.80000.80000.75000.79800.798045,700
Aug 6, 20240.80000.88700.80000.80000.800019,100
Aug 5, 20240.81000.85200.80000.81200.812022,400
Aug 2, 20240.91900.92800.78100.85200.852052,100
Aug 1, 20240.87000.87000.75000.82900.829082,200
Jul 31, 20240.92000.92000.86000.89000.890040,300
Jul 30, 20240.90001.00000.90000.90500.905017,100
Jul 29, 20240.91000.95800.90000.90200.902028,100
Jul 26, 20240.91000.94000.90000.92300.923035,200
Jul 25, 20240.96000.97500.90000.92100.921041,300
Jul 24, 20240.95001.01000.95001.00001.000018,600
Jul 23, 20240.97000.99800.95000.98300.983036,200
Jul 22, 20240.97001.03000.96001.01001.010019,200
Jul 19, 20241.02001.02000.98201.01001.010014,200
Jul 18, 20240.98601.05000.96500.98200.982041,200
Jul 17, 20241.04001.05000.97000.98400.984049,800
Jul 16, 20241.00001.05001.00001.03001.030015,400
Jul 15, 20241.01001.05001.00001.01001.010032,200
Jul 12, 20241.00001.05001.00001.02501.025020,000
Jul 11, 20241.00001.04001.00001.03001.030044,900
Jul 10, 20240.98101.05000.98101.01001.010014,800
Jul 9, 20240.97001.02000.97001.00001.000016,400
Jul 8, 20241.00001.04000.99001.01001.010016,500
Jul 5, 20241.02001.02000.98001.00001.000019,600
Jul 3, 20241.01001.02000.99001.00001.000021,700
Jul 2, 20241.00001.01000.98200.98200.982033,500
Jul 1, 20241.01001.06000.96001.00001.000017,300
Jun 28, 20241.05001.08001.01001.02001.020051,600
Jun 27, 20241.02001.07001.01001.06001.060041,600
Jun 26, 20240.99001.03000.99001.00001.00005,100
Jun 25, 20241.00001.02000.96001.00001.000046,700
Jun 24, 20241.05001.05601.00001.02001.020013,400
Jun 21, 20241.09001.09001.01001.04001.0400104,100
Jun 20, 20241.12001.12001.06001.06001.060016,200
Jun 18, 20241.10001.15001.10001.10001.100030,000
Jun 17, 20241.10001.13001.10001.12001.120012,600
Jun 14, 20241.07001.14001.07001.11001.110026,900
Jun 13, 20241.10001.17001.09001.10001.100013,500
Jun 12, 20241.10001.14001.08001.11201.112017,800
Jun 11, 20241.15001.15301.07401.12001.120010,800
Jun 10, 20241.10001.16001.07701.13001.130063,700
Jun 7, 20241.12601.14001.10001.12001.120045,700
Jun 6, 20241.07001.13101.06901.12001.120056,500
Jun 5, 20241.03001.08001.00001.07001.070042,500
Jun 4, 20241.08001.16000.93001.04001.040041,100
Jun 3, 20241.13001.13001.05601.13001.13003,600

Related Tickers

INTZ Intrusion Inc.
1.4550
+11.92%
 
JG Aurora Mobile Limited
11.12
-3.38%
 
AUID authID Inc.
5.34
-2.55%
 
REKR Rekor Systems, Inc.
1.1100
-4.31%
 
BKKT Bakkt Holdings, Inc.
12.00
+2.70%
 
RZLV Rezolve AI PLC
1.9200
-4.00%
 
RVYL Ryvyl Inc.
1.5700
+171.33%
 
ARBE Arbe Robotics Ltd.
1.6950
+2.73%
 
LIDR AEye, Inc.
0.7013
-0.81%
 
PDYN Palladyne AI Corp.
7.81
-0.76%