Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oblong Inc (NQ: OBLG )

4.120 -0.040 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Nov 30, 2022 108.60 114.66 101.22 107.94 411 -0.06(-0.06%)
Nov 29, 2022 108.00 108.00 84.00 108.00 683 +0.00(+0.00%)
Nov 28, 2022 114.00 112.98 105.00 108.00 70 -4.56(-4.05%)
Nov 25, 2022 102.00 131.82 96.96 112.56 162 +10.38(+10.16%)
Nov 23, 2022 111.96 119.40 102.00 102.18 216 +0.12(+0.12%)
Nov 22, 2022 108.24 114.00 102.00 102.06 199 -4.62(-4.33%)
Nov 21, 2022 114.00 114.00 103.62 106.68 209 -7.32(-6.42%)
Nov 18, 2022 114.00 120.84 111.36 114.00 132 -1.20(-1.04%)
Nov 17, 2022 114.78 123.00 111.36 115.20 159 +1.14(+1.00%)
Nov 16, 2022 138.00 138.00 114.00 114.06 549 +2.70(+2.42%)
Nov 15, 2022 114.00 122.88 108.12 111.36 619 -0.84(-0.75%)
Nov 14, 2022 122.64 124.86 102.60 112.20 631 -10.32(-8.42%)
Nov 11, 2022 145.98 150.00 122.40 122.52 441 -27.96(-18.58%)
Nov 10, 2022 144.00 150.48 138.00 150.48 352 +12.48(+9.04%)
Nov 09, 2022 138.00 148.32 138.00 138.00 276 +0.00(+0.00%)
Nov 08, 2022 144.00 145.26 124.62 138.00 487 -6.00(-4.17%)
Nov 07, 2022 157.50 165.00 132.00 144.00 804 -9.72(-6.32%)
Nov 04, 2022 167.64 167.64 145.44 153.72 587 -18.60(-10.79%)
Nov 03, 2022 168.00 180.00 151.80 172.32 420 +3.66(+2.17%)
Nov 02, 2022 174.00 186.00 168.66 168.66 428 -9.72(-5.45%)
Nov 01, 2022 185.82 190.68 174.00 178.38 427 -12.24(-6.42%)
Oct 31, 2022 210.00 210.00 174.00 190.62 1,705 -12.78(-6.28%)
Oct 28, 2022 171.60 208.20 171.60 203.40 3,649 +35.46(+21.11%)
Oct 27, 2022 156.00 170.94 156.00 167.94 963 +8.34(+5.23%)
Oct 26, 2022 159.30 168.00 151.20 159.60 479 +1.98(+1.26%)
Oct 25, 2022 156.00 168.00 150.60 157.62 1,235 -7.08(-4.30%)
Oct 24, 2022 168.18 168.18 141.12 164.70 1,137 +7.20(+4.57%)
Oct 21, 2022 157.50 162.60 143.52 157.50 1,921 +3.24(+2.10%)
Oct 20, 2022 184.14 205.20 152.70 154.26 5,612 -19.02(-10.98%)
Oct 19, 2022 270.00 387.06 166.14 173.28 17,969 -96.72(-35.82%)
Oct 18, 2022 204.00 276.00 187.20 270.00 15,123 +54.18(+25.10%)
Oct 17, 2022 150.00 248.46 144.00 215.82 15,192 +76.02(+54.38%)
Oct 14, 2022 135.60 155.10 121.20 139.80 4,059 +1.86(+1.35%)
Oct 13, 2022 132.00 173.34 104.34 137.94 8,641 +28.92(+26.53%)
Oct 12, 2022 132.00 140.40 102.00 109.02 2,160 -31.38(-22.35%)
Oct 11, 2022 108.00 190.08 103.50 140.40 28,076 +39.12(+38.63%)
Oct 10, 2022 110.88 114.00 96.96 101.28 643 -3.36(-3.21%)
Oct 07, 2022 122.40 131.40 102.60 104.64 1,266 -16.56(-13.66%)
Oct 06, 2022 144.00 144.00 120.66 121.20 878 -5.40(-4.27%)
Oct 05, 2022 138.00 150.00 117.00 126.60 2,219 -16.80(-11.72%)
Oct 04, 2022 174.00 197.94 132.66 143.40 6,098 -96.60(-40.25%)
Oct 03, 2022 84.00 318.00 84.00 240.00 39,027 +150.12(+167.02%)
Sep 30, 2022 85.62 89.88 85.62 89.88 110 +4.26(+4.98%)
Sep 29, 2022 90.00 90.00 77.64 85.62 59 -4.68(-5.18%)
Sep 28, 2022 90.12 95.04 90.00 90.30 47 +0.30(+0.33%)
Sep 27, 2022 102.60 106.26 90.00 90.00 215 -3.60(-3.85%)
Sep 26, 2022 99.00 99.00 93.18 93.60 43 -2.46(-2.56%)
Sep 23, 2022 104.34 109.26 96.00 96.06 141 -13.08(-11.98%)
Sep 22, 2022 120.00 134.88 103.80 109.14 291 -1.32(-1.20%)
Sep 21, 2022 116.40 116.40 110.40 110.46 116 -5.94(-5.10%)
Sep 20, 2022 122.82 125.94 114.18 116.40 51 -4.20(-3.48%)
Sep 19, 2022 111.30 129.36 111.30 120.60 261 -13.98(-10.39%)
Sep 16, 2022 141.18 143.46 127.92 134.58 133 -7.08(-5.00%)
Sep 15, 2022 141.66 145.38 141.18 141.66 13 +0.48(+0.34%)
Sep 14, 2022 150.00 150.00 141.18 141.18 20 -2.52(-1.75%)
Sep 13, 2022 144.00 149.94 141.18 143.70 28 +2.52(+1.78%)
Sep 12, 2022 150.00 152.52 138.30 141.18 87 -9.24(-6.14%)
Sep 09, 2022 162.00 162.00 150.06 150.42 33 -0.48(-0.32%)
Sep 08, 2022 144.00 153.00 138.00 150.90 51 +5.16(+3.54%)
Sep 07, 2022 139.38 150.06 139.38 145.74 132 -1.26(-0.86%)
Sep 06, 2022 156.00 156.00 131.94 147.00 151 -8.70(-5.59%)
Sep 02, 2022 152.88 156.00 150.12 155.70 29 +4.56(+3.02%)
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.