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

Oblong Inc (NQ: OBLG )

0.1630 -0.0190 (-10.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2022 2.140 2.247 2.140 2.247 4,411 +0.11(+4.98%)
Sep 29, 2022 2.250 2.250 1.941 2.140 2,399 -0.12(-5.18%)
Sep 28, 2022 2.253 2.376 2.250 2.257 1,919 +0.01(+0.33%)
Sep 27, 2022 2.565 2.656 2.250 2.250 8,608 -0.09(-3.85%)
Sep 26, 2022 2.475 2.475 2.329 2.340 1,735 -0.06(-2.56%)
Sep 23, 2022 2.608 2.732 2.400 2.401 5,650 -0.33(-11.98%)
Sep 22, 2022 3.000 3.372 2.595 2.728 11,673 -0.03(-1.20%)
Sep 21, 2022 2.910 2.910 2.760 2.761 4,668 -0.15(-5.10%)
Sep 20, 2022 3.071 3.148 2.854 2.910 2,053 -0.10(-3.48%)
Sep 19, 2022 2.783 3.234 2.783 3.015 10,473 -0.35(-10.39%)
Sep 16, 2022 3.530 3.587 3.198 3.365 5,336 -0.18(-5.00%)
Sep 15, 2022 3.542 3.635 3.530 3.542 539 +0.01(+0.34%)
Sep 14, 2022 3.750 3.750 3.530 3.530 818 -0.06(-1.75%)
Sep 13, 2022 3.600 3.748 3.530 3.592 1,142 +0.06(+1.78%)
Sep 12, 2022 3.750 3.813 3.458 3.530 3,509 -0.23(-6.14%)
Sep 09, 2022 4.050 4.050 3.752 3.760 1,329 -0.01(-0.32%)
Sep 08, 2022 3.600 3.825 3.450 3.772 2,053 +0.13(+3.54%)
Sep 07, 2022 3.485 3.752 3.485 3.643 5,281 -0.03(-0.86%)
Sep 06, 2022 3.900 3.900 3.299 3.675 6,050 -0.22(-5.59%)
Sep 02, 2022 3.822 3.900 3.753 3.893 1,183 +0.11(+3.02%)
Sep 01, 2022 3.784 3.857 3.765 3.779 979 -0.05(-1.41%)
Aug 31, 2022 3.900 3.900 3.755 3.833 2,469 -0.07(-1.69%)
Aug 30, 2022 4.216 4.216 3.896 3.898 3,871 -0.15(-3.74%)
Aug 29, 2022 4.650 4.614 3.825 4.050 15,651 +0.22(+5.84%)
Aug 26, 2022 3.906 4.348 3.826 3.826 5,227 -0.37(-8.89%)
Aug 25, 2022 3.813 4.326 3.813 4.200 7,253 +0.23(+5.70%)
Aug 24, 2022 3.888 4.074 3.765 3.974 5,046 +0.01(+0.15%)
Aug 23, 2022 3.972 4.317 3.772 3.967 4,217 +0.14(+3.64%)
Aug 22, 2022 3.975 4.395 3.828 3.828 6,087 -0.07(-1.85%)
Aug 19, 2022 4.047 4.047 3.900 3.900 8,000 -0.09(-2.33%)
Aug 18, 2022 4.056 4.138 3.993 3.993 3,109 -0.06(-1.44%)
Aug 17, 2022 4.173 4.333 4.050 4.051 6,842 -0.34(-7.82%)
Aug 16, 2022 4.350 4.563 4.137 4.395 15,672 -0.08(-1.74%)
Aug 15, 2022 4.920 4.920 4.272 4.473 19,008 +0.10(+2.37%)
Aug 12, 2022 4.446 4.619 4.253 4.370 10,784 -0.15(-3.22%)
Aug 11, 2022 5.040 5.040 4.515 4.515 11,420 -0.44(-8.79%)
Aug 10, 2022 4.800 5.730 4.200 4.950 80,399 +0.19(+3.90%)
Aug 09, 2022 4.650 4.800 4.608 4.764 10,844 +0.06(+1.28%)
Aug 08, 2022 4.736 4.800 4.509 4.704 2,934 +0.05(+1.16%)
Aug 05, 2022 4.650 4.797 4.515 4.650 1,850 -0.01(-0.13%)
Aug 04, 2022 4.800 4.800 4.650 4.656 3,441 -0.13(-2.67%)
Aug 03, 2022 4.652 4.950 4.581 4.784 9,340 +0.13(+2.87%)
Aug 02, 2022 4.545 4.650 4.443 4.650 3,412 +0.29(+6.53%)
Aug 01, 2022 4.242 4.632 4.242 4.365 3,476 +0.09(+2.11%)
Jul 29, 2022 4.242 4.467 4.242 4.275 5,613 +0.03(+0.67%)
Jul 28, 2022 4.350 4.495 4.200 4.247 6,473 -0.19(-4.36%)
Jul 27, 2022 4.511 4.511 4.350 4.440 1,477 -0.07(-1.60%)
Jul 26, 2022 4.740 4.763 4.395 4.512 757 -0.20(-4.33%)
Jul 25, 2022 4.702 4.950 4.653 4.716 1,478 -0.08(-1.75%)
Jul 22, 2022 4.677 4.848 4.548 4.800 4,423 +0.12(+2.47%)
Jul 21, 2022 4.521 4.863 4.521 4.684 3,096 +0.16(+3.58%)
Jul 20, 2022 4.380 4.710 4.380 4.522 3,736 -0.20(-4.26%)
Jul 19, 2022 4.293 4.878 4.240 4.723 9,933 +0.15(+3.25%)
Jul 18, 2022 4.654 4.705 4.329 4.575 4,124 +0.24(+5.65%)
Jul 15, 2022 4.215 4.605 4.050 4.330 3,257 +0.05(+1.26%)
Jul 14, 2022 4.287 4.425 4.050 4.277 8,583 -0.14(-3.22%)
Jul 13, 2022 4.303 4.604 4.200 4.419 11,873 +0.11(+2.65%)
Jul 12, 2022 4.500 4.800 4.158 4.305 28,991 -0.12(-2.71%)
Jul 11, 2022 4.950 4.950 4.396 4.425 14,024 +0.02(+0.48%)
Jul 08, 2022 4.485 4.540 4.398 4.404 4,932 +0.01(+0.17%)
Jul 07, 2022 4.611 4.611 4.253 4.396 10,950 -0.07(-1.48%)
Jul 06, 2022 4.950 4.950 4.251 4.463 7,728 -0.19(-4.03%)
Jul 05, 2022 4.866 4.866 4.200 4.650 12,531 +0.31(+7.08%)
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.