Skip to main content

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

Historical Prices

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.