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

Oblong Inc (NQ: OBLG )

0.1101 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 2.715 2.866 2.530 2.699 16,456 -0.00(-0.06%)
Nov 29, 2022 2.700 2.700 2.100 2.700 27,356 +0.00(+0.00%)
Nov 28, 2022 2.850 2.825 2.625 2.700 2,829 -0.11(-4.05%)
Nov 25, 2022 2.550 3.296 2.424 2.814 6,519 +0.26(+10.16%)
Nov 23, 2022 2.799 2.985 2.550 2.554 8,647 +0.00(+0.12%)
Nov 22, 2022 2.706 2.850 2.550 2.551 7,994 -0.12(-4.33%)
Nov 21, 2022 2.850 2.850 2.591 2.667 8,365 -0.18(-6.42%)
Nov 18, 2022 2.850 3.021 2.784 2.850 5,294 -0.03(-1.04%)
Nov 17, 2022 2.869 3.075 2.784 2.880 6,384 +0.03(+1.00%)
Nov 16, 2022 3.450 3.450 2.850 2.852 21,980 +0.07(+2.42%)
Nov 15, 2022 2.850 3.072 2.703 2.784 24,784 -0.02(-0.75%)
Nov 14, 2022 3.066 3.122 2.565 2.805 25,249 -0.26(-8.42%)
Nov 11, 2022 3.650 3.750 3.060 3.063 17,664 -0.70(-18.58%)
Nov 10, 2022 3.600 3.762 3.450 3.762 14,098 +0.31(+9.04%)
Nov 09, 2022 3.450 3.708 3.450 3.450 11,061 +0.00(+0.00%)
Nov 08, 2022 3.600 3.631 3.115 3.450 19,488 -0.15(-4.17%)
Nov 07, 2022 3.938 4.125 3.300 3.600 32,186 -0.24(-6.32%)
Nov 04, 2022 4.191 4.191 3.636 3.843 23,502 -0.46(-10.79%)
Nov 03, 2022 4.200 4.500 3.795 4.308 16,822 +0.09(+2.17%)
Nov 02, 2022 4.350 4.650 4.216 4.216 17,145 -0.24(-5.45%)
Nov 01, 2022 4.646 4.767 4.350 4.460 17,088 -0.31(-6.42%)
Oct 31, 2022 5.250 5.250 4.350 4.766 68,234 -0.32(-6.28%)
Oct 28, 2022 4.290 5.205 4.290 5.085 145,973 +0.89(+21.11%)
Oct 27, 2022 3.900 4.274 3.900 4.199 38,524 +0.21(+5.23%)
Oct 26, 2022 3.982 4.200 3.780 3.990 19,161 +0.05(+1.26%)
Oct 25, 2022 3.900 4.200 3.765 3.941 49,422 -0.18(-4.30%)
Oct 24, 2022 4.205 4.205 3.528 4.117 45,486 +0.18(+4.57%)
Oct 21, 2022 3.938 4.065 3.588 3.938 76,873 +0.08(+2.10%)
Oct 20, 2022 4.604 5.130 3.817 3.857 224,483 -0.48(-10.98%)
Oct 19, 2022 6.750 9.677 4.154 4.332 718,784 -2.42(-35.82%)
Oct 18, 2022 5.100 6.900 4.680 6.750 604,935 +1.35(+25.10%)
Oct 17, 2022 3.750 6.212 3.600 5.396 607,686 +1.90(+54.38%)
Oct 14, 2022 3.390 3.877 3.030 3.495 162,384 +0.05(+1.35%)
Oct 13, 2022 3.300 4.333 2.608 3.449 345,661 +0.72(+26.53%)
Oct 12, 2022 3.300 3.510 2.550 2.725 86,417 -0.78(-22.35%)
Oct 11, 2022 2.700 4.752 2.587 3.510 1,123,064 +0.98(+38.63%)
Oct 10, 2022 2.772 2.850 2.424 2.532 25,755 -0.08(-3.21%)
Oct 07, 2022 3.060 3.285 2.565 2.616 50,672 -0.41(-13.66%)
Oct 06, 2022 3.600 3.600 3.017 3.030 35,138 -0.14(-4.27%)
Oct 05, 2022 3.450 3.750 2.925 3.165 88,765 -0.42(-11.72%)
Oct 04, 2022 4.350 4.949 3.317 3.585 243,948 -2.42(-40.25%)
Oct 03, 2022 2.100 7.950 2.100 6.000 1,561,118 +3.75(+167.02%)
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%)
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.