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

Oblong Inc (NQ: OBLG )

0.1125 +0.0024 (+2.18%)
Streaming Delayed Price Updated: 11:54 AM EDT, May 1, 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 (%)
Apr 29, 2022 7.650 8.239 6.981 7.266 14,349 -0.38(-5.02%)
Apr 28, 2022 6.900 7.712 6.825 7.650 8,456 +0.72(+10.32%)
Apr 27, 2022 7.200 7.260 6.765 6.934 2,900 -0.12(-1.64%)
Apr 26, 2022 7.350 7.497 7.050 7.050 1,665 -0.30(-4.06%)
Apr 25, 2022 8.016 8.197 7.200 7.348 4,353 -0.56(-7.11%)
Apr 22, 2022 8.197 8.258 7.426 7.911 5,028 -0.04(-0.49%)
Apr 21, 2022 8.250 8.354 7.200 7.950 16,410 -0.08(-0.93%)
Apr 20, 2022 7.800 8.530 7.812 8.025 4,614 -0.07(-0.93%)
Apr 19, 2022 7.800 8.541 7.815 8.100 4,202 +0.28(+3.65%)
Apr 18, 2022 8.400 8.634 7.812 7.815 3,542 +0.00(+0.04%)
Apr 14, 2022 7.654 8.247 7.654 7.812 6,436 -0.81(-9.41%)
Apr 13, 2022 9.450 9.454 8.325 8.623 17,860 -0.84(-8.89%)
Apr 12, 2022 10.05 10.05 9.450 9.465 2,729 -0.13(-1.41%)
Apr 11, 2022 9.300 9.900 8.850 9.600 6,331 +0.50(+5.51%)
Apr 08, 2022 9.036 9.598 8.927 9.099 3,145 -0.31(-3.33%)
Apr 07, 2022 8.850 10.50 8.850 9.412 1,945 -0.10(-1.04%)
Apr 06, 2022 9.900 9.900 8.851 9.511 2,423 -0.39(-3.91%)
Apr 05, 2022 10.50 10.50 9.765 9.899 4,935 -0.20(-1.93%)
Apr 04, 2022 9.900 10.50 9.350 10.09 5,014 +0.54(+5.64%)
Apr 01, 2022 9.450 9.750 9.002 9.555 4,907 -0.28(-2.84%)
Mar 31, 2022 11.40 11.34 9.544 9.834 9,673 -0.37(-3.59%)
Mar 30, 2022 10.77 10.77 9.750 10.20 27,553 -2.42(-19.14%)
Mar 29, 2022 9.000 13.50 8.701 12.62 74,187 +3.92(+45.00%)
Mar 28, 2022 7.695 9.000 7.695 8.700 5,697 +0.66(+8.27%)
Mar 25, 2022 8.118 8.256 7.950 8.036 4,781 -0.08(-1.02%)
Mar 24, 2022 8.400 8.546 7.704 8.118 3,563 +0.11(+1.42%)
Mar 23, 2022 8.550 8.610 7.657 8.004 7,095 -0.09(-1.09%)
Mar 22, 2022 8.496 9.144 8.092 8.092 14,266 +0.00(+0.00%)
Mar 21, 2022 8.733 9.423 8.092 8.092 4,576 -0.76(-8.56%)
Mar 18, 2022 9.300 9.750 8.100 8.850 5,901 +0.21(+2.43%)
Mar 17, 2022 9.000 9.492 8.092 8.640 3,799 +0.09(+1.05%)
Mar 16, 2022 8.145 9.445 8.028 8.550 3,270 +0.53(+6.54%)
Mar 15, 2022 7.578 9.525 7.578 8.025 3,346 +0.45(+5.94%)
Mar 14, 2022 10.29 10.29 6.900 7.575 8,849 -2.23(-22.77%)
Mar 11, 2022 9.900 10.05 9.600 9.809 2,891 +0.21(+2.17%)
Mar 10, 2022 9.600 10.05 9.600 9.600 3,173 -0.45(-4.48%)
Mar 09, 2022 10.65 10.65 9.750 10.05 5,811 -0.60(-5.63%)
Mar 08, 2022 10.04 11.01 9.615 10.65 4,842 +0.30(+2.91%)
Mar 07, 2022 10.80 11.78 9.750 10.35 4,936 -1.80(-14.83%)
Mar 04, 2022 12.90 12.90 11.25 12.15 2,000 -0.44(-3.49%)
Mar 03, 2022 11.55 12.90 11.25 12.59 2,547 +0.96(+8.30%)
Mar 02, 2022 11.25 12.11 11.25 11.62 1,091 +0.03(+0.25%)
Mar 01, 2022 11.10 12.81 10.60 11.60 5,673 +0.20(+1.75%)
Feb 28, 2022 12.15 12.15 11.37 11.40 4,117 -0.84(-6.89%)
Feb 25, 2022 10.95 12.50 11.75 12.24 1,405 +0.35(+2.93%)
Feb 24, 2022 10.80 12.00 10.50 11.89 3,171 +0.30(+2.59%)
Feb 23, 2022 13.05 13.20 11.49 11.59 2,639 -0.43(-3.56%)
Feb 22, 2022 12.46 13.20 11.70 12.02 1,647 -0.44(-3.56%)
Feb 18, 2022 12.46 0 -0.14(-1.08%)
Feb 17, 2022 13.05 13.05 12.00 12.60 2,487 +0.45(+3.70%)
Feb 16, 2022 13.15 13.15 12.03 12.15 2,969 +0.44(+3.71%)
Feb 15, 2022 12.45 12.45 11.71 11.71 4,001 -0.62(-5.05%)
Feb 14, 2022 12.93 13.64 12.15 12.34 3,276 -0.42(-3.31%)
Feb 11, 2022 12.00 14.47 12.00 12.76 11,867 +0.46(+3.74%)
Feb 10, 2022 12.60 12.60 11.85 12.30 2,305 +0.29(+2.40%)
Feb 09, 2022 11.40 12.47 11.10 12.01 10,523 +0.16(+1.37%)
Feb 08, 2022 11.70 12.00 11.40 11.85 2,698 +0.15(+1.28%)
Feb 07, 2022 11.70 11.70 11.13 11.70 5,372 +0.69(+6.30%)
Feb 04, 2022 10.95 11.37 10.07 11.01 8,959 +0.99(+9.85%)
Feb 03, 2022 12.27 9.750 10.02 8,959 -1.22(-10.85%)
Feb 02, 2022 11.25 11.97 10.81 11.24 2,020 +0.14(+1.26%)
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.