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

Oblong Inc (NQ: OBLG )

3.770 -0.320 (-7.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2023 7.608 7.984 7.404 7.600 16,129 -0.09(-1.20%)
Nov 29, 2023 7.600 8.024 7.400 7.692 16,883 -0.11(-1.38%)
Nov 28, 2023 7.800 8.280 7.700 7.800 18,699 -0.40(-4.83%)
Nov 27, 2023 8.000 9.184 7.800 8.196 30,450 -0.16(-1.96%)
Nov 24, 2023 9.040 9.040 7.800 8.360 20,235 -0.12(-1.37%)
Nov 22, 2023 7.600 9.288 7.584 8.476 87,895 +0.66(+8.39%)
Nov 21, 2023 7.176 7.856 6.960 7.820 30,495 +0.02(+0.31%)
Nov 20, 2023 8.880 8.888 7.080 7.796 159,090 -0.30(-3.75%)
Nov 17, 2023 6.512 8.680 6.056 8.100 353,383 +1.66(+25.85%)
Nov 16, 2023 6.520 6.520 6.016 6.436 9,363 +0.17(+2.68%)
Nov 15, 2023 6.600 6.756 6.212 6.268 12,362 -0.33(-5.03%)
Nov 14, 2023 6.672 7.056 6.204 6.600 17,418 +0.08(+1.16%)
Nov 13, 2023 6.208 6.792 6.204 6.524 15,927 +0.12(+1.94%)
Nov 10, 2023 6.664 6.920 6.200 6.400 20,600 -0.37(-5.44%)
Nov 09, 2023 7.000 7.440 6.400 6.768 56,353 -0.74(-9.90%)
Nov 08, 2023 6.680 8.296 6.400 7.512 98,134 +0.76(+11.19%)
Nov 07, 2023 6.668 6.756 6.304 6.756 7,915 +0.04(+0.66%)
Nov 06, 2023 6.956 6.956 6.416 6.712 8,180 -0.24(-3.51%)
Nov 03, 2023 6.320 6.976 6.304 6.956 14,121 +0.33(+4.95%)
Nov 02, 2023 5.916 6.952 5.800 6.628 33,469 +0.64(+10.69%)
Nov 01, 2023 6.212 6.292 5.624 5.988 11,546 -0.21(-3.36%)
Oct 31, 2023 6.112 6.324 5.872 6.196 17,582 +0.02(+0.39%)
Oct 30, 2023 6.536 6.540 6.004 6.172 23,623 -0.08(-1.28%)
Oct 27, 2023 7.180 7.200 6.188 6.252 28,291 -0.81(-11.44%)
Oct 26, 2023 7.084 7.388 6.796 7.060 22,682 -0.26(-3.50%)
Oct 25, 2023 7.340 7.612 6.964 7.316 22,652 -0.25(-3.33%)
Oct 24, 2023 7.896 7.896 7.320 7.568 36,565 -1.03(-12.00%)
Oct 23, 2023 7.060 8.700 6.880 8.600 63,030 +1.39(+19.25%)
Oct 20, 2023 7.200 7.448 6.720 7.212 48,839 -0.26(-3.43%)
Oct 19, 2023 8.080 8.400 7.464 7.468 47,772 -1.18(-13.64%)
Oct 18, 2023 9.200 9.400 8.404 8.648 54,736 -0.95(-9.92%)
Oct 17, 2023 8.400 9.684 8.040 9.600 103,663 +0.36(+3.90%)
Oct 16, 2023 10.40 10.08 8.640 9.240 183,161 -1.85(-16.67%)
Oct 13, 2023 15.60 17.20 10.45 11.09 1,431,835 -0.64(-5.42%)
Oct 12, 2023 12.96 15.34 11.24 11.72 210,727 -0.08(-0.64%)
Oct 11, 2023 12.00 12.40 11.64 11.80 6,759 -0.14(-1.14%)
Oct 10, 2023 12.00 12.40 11.24 11.94 8,865 +0.30(+2.54%)
Oct 09, 2023 11.84 11.84 11.12 11.64 3,016 -0.56(-4.62%)
Oct 06, 2023 11.60 12.44 11.00 12.20 8,183 +0.89(+7.89%)
Oct 05, 2023 14.14 14.14 11.25 11.31 26,576 -2.69(-19.20%)
Oct 04, 2023 16.97 16.97 13.28 14.00 32,277 -3.28(-18.98%)
Oct 03, 2023 16.48 17.66 16.16 17.28 92,833 +0.71(+4.27%)
Oct 02, 2023 16.80 18.38 16.06 16.57 4,956 -0.23(-1.36%)
Sep 29, 2023 17.20 18.24 16.01 16.80 4,438 +0.37(+2.24%)
Sep 28, 2023 18.11 18.86 16.43 16.43 4,714 -2.23(-11.96%)
Sep 27, 2023 17.20 18.80 16.80 18.66 1,805 +0.82(+4.62%)
Sep 26, 2023 18.16 18.40 16.40 17.84 543 +0.05(+0.29%)
Sep 25, 2023 18.40 19.20 17.40 17.79 2,281 -0.45(-2.46%)
Sep 22, 2023 18.00 18.60 16.44 18.24 3,859 +0.64(+3.61%)
Sep 21, 2023 18.80 18.80 16.82 17.60 3,168 -0.80(-4.35%)
Sep 20, 2023 18.80 20.00 18.02 18.40 5,520 -0.65(-3.42%)
Sep 19, 2023 19.66 19.73 18.20 19.05 2,909 -0.61(-3.09%)
Sep 18, 2023 21.84 22.60 19.24 19.66 4,181 -2.91(-12.89%)
Sep 15, 2023 22.01 23.12 22.01 22.57 1,384 -0.63(-2.72%)
Sep 14, 2023 24.00 24.40 22.00 23.20 4,027 -1.26(-5.17%)
Sep 13, 2023 29.20 29.20 23.23 24.46 13,134 -4.85(-16.55%)
Sep 12, 2023 30.00 30.00 28.04 29.32 3,982 +0.12(+0.40%)
Sep 11, 2023 28.00 32.80 27.40 29.20 16,525 +2.01(+7.38%)
Sep 08, 2023 28.00 28.00 26.17 27.19 1,983 +0.39(+1.46%)
Sep 07, 2023 27.20 27.20 26.40 26.80 1,957 -0.50(-1.83%)
Sep 06, 2023 28.41 29.52 27.14 27.30 3,774 -1.94(-6.63%)
Sep 05, 2023 30.00 30.25 28.41 29.24 1,722 -0.76(-2.53%)
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.