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

Oblong Inc (NQ: OBLG )

3.550 +0.030 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Mar 28, 2024 5.520 5.880 5.416 5.444 23,591 -0.23(-4.02%)
Mar 27, 2024 5.308 5.796 5.080 5.672 38,737 +0.43(+8.24%)
Mar 26, 2024 5.400 5.400 5.000 5.240 43,629 +0.04(+0.77%)
Mar 25, 2024 5.196 5.464 4.908 5.200 47,894 +0.16(+3.17%)
Mar 22, 2024 5.320 5.672 4.848 5.040 103,231 -0.64(-11.33%)
Mar 21, 2024 5.804 6.052 5.440 5.684 130,474 -0.78(-12.12%)
Mar 20, 2024 8.668 9.588 6.208 6.468 2,197,928 +1.07(+19.78%)
Mar 19, 2024 5.200 5.720 4.900 5.400 347,246 +0.47(+9.58%)
Mar 18, 2024 5.280 5.300 4.472 4.928 21,119 -0.47(-8.74%)
Mar 15, 2024 6.424 8.600 5.288 5.400 179,153 -0.72(-11.76%)
Mar 14, 2024 6.400 6.556 5.988 6.120 6,889 -0.28(-4.38%)
Mar 13, 2024 6.280 6.572 6.136 6.400 6,270 +0.10(+1.52%)
Mar 12, 2024 6.760 6.760 6.204 6.304 5,740 -0.10(-1.50%)
Mar 11, 2024 6.756 6.756 6.200 6.400 4,633 -0.05(-0.81%)
Mar 08, 2024 6.760 6.760 6.400 6.452 6,119 -0.04(-0.55%)
Mar 07, 2024 6.600 6.756 6.404 6.488 3,247 -0.03(-0.49%)
Mar 06, 2024 6.760 6.788 6.336 6.520 5,312 +0.24(+3.89%)
Mar 05, 2024 6.500 6.500 6.248 6.276 4,713 -0.24(-3.74%)
Mar 04, 2024 6.712 6.732 6.480 6.520 6,783 -0.18(-2.74%)
Mar 01, 2024 7.000 7.000 6.484 6.704 4,061 +0.18(+2.76%)
Feb 29, 2024 6.800 6.764 6.444 6.524 6,498 -0.08(-1.21%)
Feb 28, 2024 6.800 6.800 6.464 6.604 5,066 +0.04(+0.67%)
Feb 27, 2024 6.400 6.940 6.240 6.560 13,007 +0.33(+5.26%)
Feb 26, 2024 6.180 6.544 6.128 6.232 5,722 +0.10(+1.70%)
Feb 23, 2024 6.508 6.796 6.092 6.128 15,886 -0.51(-7.66%)
Feb 22, 2024 7.448 7.484 6.472 6.636 14,097 -0.49(-6.90%)
Feb 21, 2024 7.604 7.604 7.032 7.128 4,164 -0.21(-2.84%)
Feb 20, 2024 7.504 7.896 7.000 7.336 14,692 -0.17(-2.24%)
Feb 16, 2024 7.284 8.188 6.920 7.504 38,723 +0.24(+3.36%)
Feb 15, 2024 7.168 7.320 6.548 7.260 15,253 +0.30(+4.31%)
Feb 14, 2024 6.704 7.144 6.412 6.960 16,615 +0.12(+1.69%)
Feb 13, 2024 6.800 7.000 6.704 6.844 7,736 -0.06(-0.81%)
Feb 12, 2024 6.540 7.040 6.540 6.900 6,754 +0.10(+1.47%)
Feb 09, 2024 7.360 7.360 6.600 6.800 5,742 -0.10(-1.45%)
Feb 08, 2024 6.720 7.196 6.492 6.900 6,951 +0.18(+2.68%)
Feb 07, 2024 6.800 7.004 6.584 6.720 4,859 -0.18(-2.61%)
Feb 06, 2024 6.744 7.060 6.600 6.900 9,233 -0.05(-0.75%)
Feb 05, 2024 7.000 7.196 6.640 6.952 10,318 -0.13(-1.81%)
Feb 02, 2024 6.820 7.200 6.520 7.080 22,910 +0.20(+2.85%)
Feb 01, 2024 7.808 7.996 6.796 6.884 28,261 -1.17(-14.51%)
Jan 31, 2024 7.640 8.380 7.400 8.052 68,866 -0.66(-7.58%)
Jan 30, 2024 7.256 8.888 6.756 8.712 124,273 +1.55(+21.68%)
Jan 29, 2024 7.192 7.280 6.772 7.160 10,214 +0.01(+0.11%)
Jan 26, 2024 6.680 7.600 6.680 7.152 20,323 +0.43(+6.43%)
Jan 25, 2024 7.068 7.200 6.508 6.720 12,300 -0.35(-4.98%)
Jan 24, 2024 6.312 7.388 6.252 7.072 29,721 +0.55(+8.47%)
Jan 23, 2024 6.000 6.556 6.104 6.520 5,695 +0.21(+3.30%)
Jan 22, 2024 6.200 6.400 6.160 6.312 4,857 +0.11(+1.81%)
Jan 19, 2024 6.592 6.596 5.976 6.200 8,031 -0.16(-2.52%)
Jan 18, 2024 6.280 6.600 6.160 6.360 14,185 +0.11(+1.79%)
Jan 17, 2024 6.208 6.516 6.200 6.248 9,069 -0.21(-3.22%)
Jan 16, 2024 6.476 6.980 6.188 6.456 45,976 +0.05(+0.81%)
Jan 12, 2024 5.912 6.688 5.864 6.404 23,956 +0.29(+4.71%)
Jan 11, 2024 6.100 6.380 5.492 6.116 22,224 +0.23(+3.87%)
Jan 10, 2024 5.832 6.128 5.644 5.888 15,116 +0.12(+2.08%)
Jan 09, 2024 6.192 6.196 5.732 5.768 12,387 -0.42(-6.85%)
Jan 08, 2024 6.360 6.480 6.000 6.192 13,226 -0.20(-3.07%)
Jan 05, 2024 6.384 6.476 6.100 6.388 11,429 -0.05(-0.81%)
Jan 04, 2024 6.156 6.600 6.000 6.440 16,167 +0.12(+1.83%)
Jan 03, 2024 6.172 6.516 6.000 6.324 22,863 -0.04(-0.63%)
Jan 02, 2024 7.600 7.600 6.220 6.364 38,069 -1.56(-19.65%)
Dec 29, 2023 8.000 9.800 7.676 7.920 114,771 -0.16(-1.98%)
Dec 28, 2023 7.680 8.400 7.400 8.080 22,413 +0.56(+7.39%)
Dec 27, 2023 7.888 7.888 6.980 7.524 15,418 -0.48(-5.95%)
Dec 26, 2023 6.504 8.096 6.472 8.000 30,298 +1.52(+23.46%)
Dec 22, 2023 6.420 6.800 6.324 6.480 7,463 -0.02(-0.37%)
Dec 21, 2023 6.480 6.692 6.040 6.504 5,894 +0.02(+0.37%)
Dec 20, 2023 6.612 6.668 6.144 6.480 16,112 -0.08(-1.28%)
Dec 19, 2023 6.924 7.020 6.372 6.564 22,217 -0.52(-7.29%)
Dec 18, 2023 7.120 7.588 6.904 7.080 16,450 -0.12(-1.67%)
Dec 15, 2023 7.800 8.160 6.880 7.200 49,412 -1.86(-20.56%)
Dec 14, 2023 6.772 9.380 6.600 9.064 157,591 +2.07(+29.56%)
Dec 13, 2023 6.800 6.996 6.248 6.996 20,232 +0.10(+1.39%)
Dec 12, 2023 6.600 6.996 6.520 6.900 35,706 +0.26(+3.98%)
Dec 11, 2023 5.804 6.696 5.680 6.636 36,350 +0.61(+10.16%)
Dec 08, 2023 6.148 6.148 5.796 6.024 21,605 -0.18(-2.84%)
Dec 07, 2023 6.388 6.388 5.792 6.200 244,143 +0.24(+3.96%)
Dec 06, 2023 5.600 6.320 5.560 5.964 36,806 +0.20(+3.54%)
Dec 05, 2023 6.000 6.172 5.284 5.760 42,026 -0.88(-13.20%)
Dec 04, 2023 6.560 6.760 6.252 6.636 27,628 -0.11(-1.66%)
Dec 01, 2023 7.400 7.596 6.452 6.748 45,795 -0.85(-11.21%)
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%)
Sep 01, 2023 28.99 30.00 28.51 30.00 1,470 +0.40(+1.37%)
Aug 31, 2023 28.00 30.00 27.21 29.60 2,520 +1.30(+4.58%)
Aug 30, 2023 27.46 28.80 26.81 28.30 2,216 +0.30(+1.07%)
Aug 29, 2023 26.96 28.40 26.80 28.00 1,516 -0.08(-0.27%)
Aug 28, 2023 28.00 28.40 26.68 28.08 402 +0.08(+0.27%)
Aug 25, 2023 27.20 28.20 26.08 28.00 2,010 +0.36(+1.30%)
Aug 24, 2023 30.40 31.20 27.63 27.64 2,759 -3.36(-10.84%)
Aug 23, 2023 29.09 32.00 28.44 31.00 8,099 +1.00(+3.33%)
Aug 22, 2023 32.40 32.40 28.80 30.00 2,773 -3.20(-9.64%)
Aug 21, 2023 30.40 33.76 29.60 33.20 2,278 +1.85(+5.89%)
Aug 18, 2023 31.60 31.60 27.24 31.35 2,558 +0.15(+0.49%)
Aug 17, 2023 32.08 33.60 30.96 31.20 2,481 -1.88(-5.67%)
Aug 16, 2023 33.20 34.00 30.00 33.08 5,259 -1.72(-4.94%)
Aug 15, 2023 37.20 38.80 33.13 34.80 6,130 -4.00(-10.32%)
Aug 14, 2023 40.00 40.00 36.40 38.80 29,858 -0.47(-1.20%)
Aug 11, 2023 37.20 41.20 37.20 39.27 6,155 +2.37(+6.42%)
Aug 10, 2023 41.20 41.20 36.36 36.90 2,784 -3.10(-7.75%)
Aug 09, 2023 42.80 44.80 39.60 40.00 4,164 -3.20(-7.40%)
Aug 08, 2023 44.80 45.20 42.00 43.20 1,397 -1.20(-2.70%)
Aug 07, 2023 44.40 45.84 43.60 44.40 1,049 +0.00(+0.00%)
Aug 04, 2023 44.00 45.60 44.00 44.40 734 +0.00(+0.00%)
Aug 03, 2023 46.40 46.80 41.20 44.40 3,627 -0.80(-1.77%)
Aug 02, 2023 50.00 50.40 45.20 45.20 2,045 -4.80(-9.60%)
Aug 01, 2023 51.60 51.87 50.00 50.00 2,358 -1.60(-3.10%)
Jul 31, 2023 53.60 54.00 50.80 51.60 2,262 -2.20(-4.09%)
Jul 28, 2023 55.60 55.60 53.20 53.80 3,150 -1.20(-2.18%)
Jul 27, 2023 52.00 57.96 51.20 55.00 5,804 +2.60(+4.96%)
Jul 26, 2023 51.20 52.80 51.20 52.40 523 +0.40(+0.77%)
Jul 25, 2023 52.80 52.80 50.40 52.00 1,268 -0.40(-0.76%)
Jul 24, 2023 52.80 54.00 51.60 52.40 1,306 -0.40(-0.76%)
Jul 21, 2023 51.20 53.60 50.80 52.80 912 +1.20(+2.33%)
Jul 20, 2023 53.20 53.60 50.00 51.60 1,323 -1.20(-2.27%)
Jul 19, 2023 54.80 55.20 52.40 52.80 2,113 -2.00(-3.65%)
Jul 18, 2023 55.20 55.28 52.40 54.80 590 -0.80(-1.44%)
Jul 17, 2023 52.40 56.00 51.66 55.60 1,837 +3.00(+5.70%)
Jul 14, 2023 52.80 53.20 51.60 52.60 1,038 -0.20(-0.38%)
Jul 13, 2023 52.00 55.20 50.80 52.80 3,105 +2.40(+4.76%)
Jul 12, 2023 53.38 54.40 50.40 50.40 2,498 -2.00(-3.82%)
Jul 11, 2023 53.20 55.20 51.60 52.40 3,951 -0.80(-1.50%)
Jul 10, 2023 54.00 54.00 52.40 53.20 509 +1.20(+2.31%)
Jul 07, 2023 53.60 58.04 51.00 52.00 3,710 -0.80(-1.52%)
Jul 06, 2023 52.40 54.32 51.60 52.80 870 -1.60(-2.94%)
Jul 05, 2023 54.80 55.20 53.20 54.40 1,020 -0.80(-1.45%)
Jul 03, 2023 56.00 56.40 54.00 55.20 1,072 -1.20(-2.13%)
Jun 30, 2023 61.60 61.60 55.20 56.40 2,647 -3.60(-6.00%)
Jun 29, 2023 58.40 60.00 57.20 60.00 1,346 +1.60(+2.74%)
Jun 28, 2023 60.40 60.80 58.40 58.40 742 -2.40(-3.95%)
Jun 27, 2023 62.00 62.00 56.00 60.80 1,165 +2.00(+3.40%)
Jun 26, 2023 61.20 63.08 56.80 58.80 3,495 -2.40(-3.92%)
Jun 23, 2023 62.40 63.20 57.60 61.20 3,817 +0.40(+0.66%)
Jun 22, 2023 66.00 67.45 59.60 60.80 7,074 +0.40(+0.66%)
Jun 21, 2023 61.60 63.60 58.40 60.40 3,022 -4.00(-6.21%)
Jun 20, 2023 63.60 66.00 60.40 64.40 697 +5.20(+8.78%)
Jun 16, 2023 56.80 63.20 56.40 59.20 1,803 +1.20(+2.07%)
Jun 15, 2023 61.60 61.60 58.00 58.00 677 -9.20(-13.69%)
May 08, 2023 75.60 78.00 63.20 67.20 4,037 -10.00(-12.95%)
May 05, 2023 79.20 85.20 76.00 77.20 2,613 -4.40(-5.39%)
May 04, 2023 91.60 93.20 77.20 81.60 3,312 -13.60(-14.29%)
May 03, 2023 82.80 102.00 82.40 95.20 13,604 +10.40(+12.26%)
May 02, 2023 86.40 90.00 80.60 84.80 1,319 +4.00(+4.95%)
May 01, 2023 80.00 83.60 74.40 80.80 2,744 -2.40(-2.88%)
Apr 28, 2023 83.60 87.99 80.40 83.20 3,810 +0.00(+0.00%)
Apr 27, 2023 82.00 86.00 80.40 83.20 2,776 -1.20(-1.42%)
Apr 26, 2023 84.00 88.00 81.60 84.40 2,872 -3.20(-3.65%)
Apr 25, 2023 88.00 91.20 84.00 87.60 10,099 -6.00(-6.41%)
Apr 24, 2023 100.80 102.00 90.00 93.60 3,147 -9.20(-8.95%)
Apr 21, 2023 98.00 102.80 85.20 102.80 6,688 +14.80(+16.82%)
Apr 20, 2023 92.00 94.31 82.00 88.00 6,486 -5.60(-5.98%)
Apr 19, 2023 105.20 116.00 88.40 93.60 35,376 -44.40(-32.17%)
Apr 18, 2023 76.00 157.60 68.80 138.00 86,603 +52.40(+61.21%)
Apr 17, 2023 111.20 113.60 78.00 85.60 41,077 -22.40(-20.74%)
Apr 14, 2023 66.00 126.80 66.00 108.00 120,907 +46.00(+74.19%)
Apr 13, 2023 60.40 70.79 57.60 62.00 4,419 +5.20(+9.15%)
Apr 12, 2023 56.80 67.20 56.80 56.80 705 +0.80(+1.43%)
Apr 11, 2023 57.60 58.00 56.00 56.00 230 +0.00(+0.00%)
Apr 10, 2023 58.00 62.80 50.80 56.00 883 -7.60(-11.95%)
Apr 06, 2023 64.80 82.00 60.52 63.60 4,217 -1.20(-1.85%)
Apr 05, 2023 66.80 68.80 64.40 64.80 171 -2.20(-3.28%)
Apr 04, 2023 69.20 69.20 65.60 67.00 302 -0.20(-0.30%)
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.