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

Oblong Inc (NQ: OBLG )

4.300 -0.060 (-1.38%)
Streaming Delayed Price Updated: 12:13 PM EDT, Sep 19, 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 (%)
Jun 30, 2022 193.98 200.28 174.00 186.00 302 -9.84(-5.02%)
Jun 29, 2022 187.20 200.94 180.00 195.84 385 +8.64(+4.62%)
Jun 28, 2022 204.00 209.88 186.00 187.20 421 -10.86(-5.48%)
Jun 27, 2022 198.00 225.54 195.00 198.06 319 +3.06(+1.57%)
Jun 24, 2022 209.22 212.28 195.00 195.00 269 -5.52(-2.75%)
Jun 23, 2022 204.00 230.52 186.00 200.52 207 -8.22(-3.94%)
Jun 22, 2022 200.82 230.88 182.52 208.74 587 +3.54(+1.73%)
Jun 21, 2022 186.00 205.32 180.00 205.20 220 +25.20(+14.00%)
Jun 17, 2022 170.16 180.00 165.06 180.00 152 +16.80(+10.29%)
Jun 16, 2022 171.60 173.34 156.00 163.20 475 -10.20(-5.88%)
Jun 15, 2022 198.00 198.00 151.32 173.40 1,031 -11.46(-6.20%)
Jun 14, 2022 210.00 210.00 177.78 184.86 879 -39.72(-17.69%)
Jun 13, 2022 188.58 246.00 162.00 224.58 2,504 +39.42(+21.29%)
Jun 10, 2022 192.00 198.00 150.42 185.16 949 +5.22(+2.90%)
Jun 09, 2022 173.28 194.58 161.22 179.94 722 +5.94(+3.41%)
Jun 08, 2022 150.00 198.00 150.42 174.00 794 +10.32(+6.30%)
Jun 07, 2022 180.00 180.00 156.00 163.68 425 -1.32(-0.80%)
Jun 06, 2022 189.18 189.18 155.82 165.00 1,049 -22.32(-11.92%)
Jun 03, 2022 178.98 214.14 169.08 187.32 632 +4.68(+2.56%)
Jun 02, 2022 210.00 210.60 165.30 182.64 761 -15.48(-7.81%)
Jun 01, 2022 198.00 210.84 198.00 198.12 103 -6.54(-3.20%)
May 31, 2022 212.34 227.94 198.06 204.66 234 -5.22(-2.49%)
May 27, 2022 216.00 216.00 198.00 209.88 48 -3.18(-1.49%)
May 26, 2022 208.80 226.68 195.60 213.06 494 +6.36(+3.08%)
May 25, 2022 174.00 210.00 162.42 206.70 647 +42.42(+25.82%)
May 24, 2022 174.00 186.00 164.22 164.28 159 -14.58(-8.15%)
May 23, 2022 174.00 187.74 174.00 178.86 57 +4.86(+2.79%)
May 20, 2022 181.80 202.38 162.24 174.00 487 -38.94(-18.29%)
May 19, 2022 216.00 214.20 204.00 212.94 93 -1.44(-0.67%)
May 18, 2022 222.00 224.40 195.72 214.38 144 -20.70(-8.81%)
May 17, 2022 258.00 258.00 217.02 235.08 183 +13.08(+5.89%)
May 16, 2022 240.18 240.18 206.04 222.00 231 -0.36(-0.16%)
May 13, 2022 312.00 312.00 198.00 222.36 316 +14.28(+6.86%)
May 12, 2022 198.00 234.00 180.00 208.08 403 -13.92(-6.27%)
May 11, 2022 235.62 270.00 216.06 222.00 139 -18.00(-7.50%)
May 10, 2022 230.40 258.00 230.40 240.00 53 +22.08(+10.13%)
May 09, 2022 252.00 282.00 217.02 217.92 182 -64.02(-22.71%)
May 06, 2022 265.20 288.00 258.00 281.94 83 +16.74(+6.31%)
May 05, 2022 280.80 288.00 265.20 265.20 34 -22.80(-7.92%)
May 04, 2022 264.60 306.00 258.84 288.00 67 +18.00(+6.67%)
May 03, 2022 288.00 288.60 252.12 270.00 124 -3.00(-1.10%)
May 02, 2022 290.64 290.64 270.60 273.00 57 -17.64(-6.07%)
Apr 29, 2022 306.00 329.58 279.24 290.64 358 -15.36(-5.02%)
Apr 28, 2022 276.00 308.46 273.00 306.00 211 +28.62(+10.32%)
Apr 27, 2022 288.00 290.40 270.60 277.38 72 -4.62(-1.64%)
Apr 26, 2022 294.00 299.88 282.00 282.00 41 -11.94(-4.06%)
Apr 25, 2022 320.64 327.90 288.00 293.94 108 -22.50(-7.11%)
Apr 22, 2022 327.90 330.30 297.06 316.44 125 -1.56(-0.49%)
Apr 21, 2022 330.00 334.14 288.00 318.00 410 -3.00(-0.93%)
Apr 20, 2022 312.00 341.22 312.48 321.00 115 -3.00(-0.93%)
Apr 19, 2022 312.00 341.64 312.60 324.00 105 +11.40(+3.65%)
Apr 18, 2022 336.00 345.36 312.48 312.60 88 +0.12(+0.04%)
Apr 14, 2022 306.18 329.88 306.18 312.48 160 -32.46(-9.41%)
Apr 13, 2022 378.00 378.18 333.00 344.94 446 -33.66(-8.89%)
Apr 12, 2022 402.00 402.00 378.00 378.60 68 -5.40(-1.41%)
Apr 11, 2022 372.00 396.00 354.00 384.00 158 +20.04(+5.51%)
Apr 08, 2022 361.44 383.94 357.06 363.96 78 -12.54(-3.33%)
Apr 07, 2022 354.00 420.00 354.00 376.50 48 -3.96(-1.04%)
Apr 06, 2022 396.00 396.00 354.06 380.46 60 -15.48(-3.91%)
Apr 05, 2022 420.00 420.00 390.60 395.94 123 -7.80(-1.93%)
Apr 04, 2022 396.00 420.00 373.98 403.74 125 +21.54(+5.64%)
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.