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

Oblong Inc (NQ: OBLG )

4.360 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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, 2023 61.60 61.60 55.20 56.40 2,647 -3.60(-6.00%)
Jun 29, 2023 58.40 60.00 57.20 60.00 1,346 +1.60(+2.74%)
Jun 28, 2023 60.40 60.80 58.40 58.40 742 -2.40(-3.95%)
Jun 27, 2023 62.00 62.00 56.00 60.80 1,165 +2.00(+3.40%)
Jun 26, 2023 61.20 63.08 56.80 58.80 3,495 -2.40(-3.92%)
Jun 23, 2023 62.40 63.20 57.60 61.20 3,817 +0.40(+0.66%)
Jun 22, 2023 66.00 67.45 59.60 60.80 7,074 +0.40(+0.66%)
Jun 21, 2023 61.60 63.60 58.40 60.40 3,022 -4.00(-6.21%)
Jun 20, 2023 63.60 66.00 60.40 64.40 697 +5.20(+8.78%)
Jun 16, 2023 56.80 63.20 56.40 59.20 1,803 +1.20(+2.07%)
Jun 15, 2023 61.60 61.60 58.00 58.00 677 -9.20(-13.69%)
May 08, 2023 75.60 78.00 63.20 67.20 4,037 -10.00(-12.95%)
May 05, 2023 79.20 85.20 76.00 77.20 2,613 -4.40(-5.39%)
May 04, 2023 91.60 93.20 77.20 81.60 3,312 -13.60(-14.29%)
May 03, 2023 82.80 102.00 82.40 95.20 13,604 +10.40(+12.26%)
May 02, 2023 86.40 90.00 80.60 84.80 1,319 +4.00(+4.95%)
May 01, 2023 80.00 83.60 74.40 80.80 2,744 -2.40(-2.88%)
Apr 28, 2023 83.60 87.99 80.40 83.20 3,810 +0.00(+0.00%)
Apr 27, 2023 82.00 86.00 80.40 83.20 2,776 -1.20(-1.42%)
Apr 26, 2023 84.00 88.00 81.60 84.40 2,872 -3.20(-3.65%)
Apr 25, 2023 88.00 91.20 84.00 87.60 10,099 -6.00(-6.41%)
Apr 24, 2023 100.80 102.00 90.00 93.60 3,147 -9.20(-8.95%)
Apr 21, 2023 98.00 102.80 85.20 102.80 6,688 +14.80(+16.82%)
Apr 20, 2023 92.00 94.31 82.00 88.00 6,486 -5.60(-5.98%)
Apr 19, 2023 105.20 116.00 88.40 93.60 35,376 -44.40(-32.17%)
Apr 18, 2023 76.00 157.60 68.80 138.00 86,603 +52.40(+61.21%)
Apr 17, 2023 111.20 113.60 78.00 85.60 41,077 -22.40(-20.74%)
Apr 14, 2023 66.00 126.80 66.00 108.00 120,907 +46.00(+74.19%)
Apr 13, 2023 60.40 70.79 57.60 62.00 4,419 +5.20(+9.15%)
Apr 12, 2023 56.80 67.20 56.80 56.80 705 +0.80(+1.43%)
Apr 11, 2023 57.60 58.00 56.00 56.00 230 +0.00(+0.00%)
Apr 10, 2023 58.00 62.80 50.80 56.00 883 -7.60(-11.95%)
Apr 06, 2023 64.80 82.00 60.52 63.60 4,217 -1.20(-1.85%)
Apr 05, 2023 66.80 68.80 64.40 64.80 171 -2.20(-3.28%)
Apr 04, 2023 69.20 69.20 65.60 67.00 302 -0.20(-0.30%)
Apr 03, 2023 63.60 68.80 63.60 67.20 332 +1.60(+2.44%)
Mar 31, 2023 64.80 66.80 61.60 65.60 620 +3.20(+5.13%)
Mar 30, 2023 60.00 62.80 57.60 62.40 132 +2.00(+3.31%)
Mar 29, 2023 58.40 61.60 58.40 60.40 148 +4.40(+7.86%)
Mar 28, 2023 58.08 58.40 54.84 56.00 95 -1.60(-2.78%)
Mar 27, 2023 59.20 61.00 57.20 57.60 118 -4.00(-6.49%)
Mar 24, 2023 56.40 62.40 56.40 61.60 257 +3.20(+5.48%)
Mar 23, 2023 61.60 64.06 58.40 58.40 131 -6.00(-9.32%)
Mar 22, 2023 67.20 67.22 61.60 64.40 147 +1.60(+2.55%)
Mar 21, 2023 54.95 65.00 54.95 62.80 513 +7.60(+13.77%)
Mar 20, 2023 54.00 58.80 50.00 55.20 1,441 +1.20(+2.22%)
Mar 17, 2023 58.00 58.00 54.00 54.00 742 -4.00(-6.90%)
Mar 16, 2023 61.60 61.60 56.00 58.00 846 -3.60(-5.84%)
Mar 15, 2023 70.00 67.60 60.40 61.60 674 -0.80(-1.28%)
Mar 14, 2023 59.20 62.40 59.20 62.40 536 +2.00(+3.31%)
Mar 13, 2023 58.00 65.60 55.60 60.40 998 -0.40(-0.66%)
Mar 10, 2023 64.00 65.16 60.00 60.80 1,741 -2.40(-3.80%)
Mar 09, 2023 66.00 67.60 62.80 63.20 449 -1.20(-1.86%)
Mar 08, 2023 64.80 67.20 62.78 64.40 587 -1.20(-1.83%)
Mar 07, 2023 68.80 70.80 64.40 65.60 934 -4.00(-5.75%)
Mar 06, 2023 74.40 77.20 68.40 69.60 789 -5.91(-7.83%)
Mar 03, 2023 76.80 79.20 74.40 75.51 958 -2.09(-2.69%)
Mar 02, 2023 78.80 82.58 73.20 77.60 338 -1.20(-1.52%)
Mar 01, 2023 83.20 83.20 76.40 78.80 826 -6.80(-7.94%)
Feb 28, 2023 89.20 90.39 81.20 85.60 746 +0.80(+0.94%)
Feb 27, 2023 82.00 92.40 81.20 84.80 1,476 +4.00(+4.95%)
Feb 24, 2023 80.80 82.80 80.00 80.80 121 -2.00(-2.42%)
Feb 23, 2023 83.20 90.60 80.80 82.80 340 +1.60(+1.97%)
Feb 22, 2023 90.00 91.60 80.80 81.20 562 -9.60(-10.57%)
Feb 21, 2023 93.20 104.00 89.60 90.80 635 -1.60(-1.73%)
Feb 17, 2023 96.40 103.10 88.80 92.40 519 -6.80(-6.85%)
Feb 16, 2023 95.60 101.84 92.40 99.20 701 +1.60(+1.64%)
Feb 15, 2023 96.80 97.60 95.20 97.60 411 +1.60(+1.66%)
Feb 14, 2023 104.00 106.80 95.20 96.00 918 -11.38(-10.59%)
Feb 13, 2023 100.40 109.60 100.40 107.38 541 +5.78(+5.69%)
Feb 10, 2023 100.00 109.52 100.00 101.60 829 -2.00(-1.93%)
Feb 09, 2023 134.40 134.40 103.60 103.60 2,213 -26.80(-20.55%)
Feb 08, 2023 131.60 136.40 128.76 130.40 698 -4.80(-3.55%)
Feb 07, 2023 134.80 136.40 126.40 135.20 806 +8.00(+6.29%)
Feb 06, 2023 136.00 144.00 126.80 127.20 1,197 -10.40(-7.56%)
Feb 03, 2023 135.20 150.00 130.80 137.60 2,662 +0.40(+0.29%)
Feb 02, 2023 128.00 142.80 126.00 137.20 3,515 +6.40(+4.89%)
Feb 01, 2023 122.80 136.00 119.60 130.80 5,558 +8.00(+6.51%)
Jan 31, 2023 121.60 139.60 112.00 122.80 11,767 +3.20(+2.68%)
Jan 30, 2023 114.00 189.60 110.40 119.60 84,124 +14.40(+13.69%)
Jan 27, 2023 93.60 116.00 93.20 105.20 9,282 +14.00(+15.35%)
Jan 26, 2023 94.00 95.60 90.40 91.20 410 +1.60(+1.79%)
Jan 25, 2023 84.80 90.80 84.80 89.60 304 +2.40(+2.75%)
Jan 24, 2023 88.40 90.80 87.20 87.20 464 -3.60(-3.96%)
Jan 23, 2023 86.40 97.20 86.00 90.80 1,858 +1.44(+1.62%)
Jan 20, 2023 92.40 92.40 85.60 89.36 779 -3.64(-3.92%)
Jan 19, 2023 89.20 94.80 87.60 93.00 419 +2.40(+2.65%)
Jan 18, 2023 104.80 106.80 90.60 90.60 1,188 -8.60(-8.67%)
Jan 17, 2023 94.00 106.40 94.00 99.20 2,299 +3.20(+3.33%)
Jan 13, 2023 96.40 97.60 92.34 96.00 954 +4.40(+4.80%)
Jan 12, 2023 92.00 99.20 91.60 91.60 1,355 -1.40(-1.51%)
Jan 11, 2023 91.20 96.00 90.80 93.00 2,221 -4.20(-4.32%)
Jan 10, 2023 104.40 106.80 97.20 97.20 2,386 -10.00(-9.33%)
Jan 09, 2023 118.00 126.80 104.00 107.20 3,887 -10.00(-8.53%)
Jan 06, 2023 96.40 127.20 94.80 117.20 18,240 +8.00(+7.33%)
Jan 05, 2023 136.40 138.00 82.80 109.20 133,504 +20.80(+23.53%)
Jan 04, 2023 81.60 100.80 65.60 88.40 99,060 +19.34(+28.00%)
Jan 03, 2023 71.70 88.20 67.32 69.06 7,409 -1.50(-2.13%)
Dec 30, 2022 77.52 94.80 65.40 70.56 1,965 -1.44(-2.00%)
Dec 29, 2022 67.98 77.52 67.98 72.00 765 +2.70(+3.90%)
Dec 28, 2022 84.42 84.42 66.00 69.30 717 -8.70(-11.15%)
Dec 27, 2022 73.26 99.00 73.26 78.00 1,433 +4.14(+5.61%)
Dec 23, 2022 73.86 84.72 73.86 73.86 336 -1.74(-2.30%)
Dec 22, 2022 78.00 83.40 72.12 75.60 652 -4.20(-5.26%)
Dec 21, 2022 88.68 96.00 78.00 79.80 889 -11.64(-12.73%)
Dec 20, 2022 101.82 105.00 86.46 91.44 624 -7.56(-7.64%)
Dec 19, 2022 90.00 103.02 90.00 99.00 433 -4.20(-4.07%)
Dec 16, 2022 100.92 103.56 96.00 103.20 319 +0.90(+0.88%)
Dec 15, 2022 102.00 106.20 96.72 102.30 296 -2.10(-2.01%)
Dec 14, 2022 101.70 119.04 96.12 104.40 1,286 +4.38(+4.38%)
Dec 13, 2022 101.40 104.88 96.12 100.02 176 +2.94(+3.03%)
Dec 12, 2022 90.90 104.94 90.90 97.08 2,589 -0.72(-0.74%)
Dec 09, 2022 101.16 102.00 91.32 97.80 145 +1.44(+1.49%)
Dec 08, 2022 108.00 108.00 96.00 96.36 435 -1.50(-1.53%)
Dec 07, 2022 102.00 102.66 96.00 97.86 413 -2.52(-2.51%)
Dec 06, 2022 91.14 107.34 91.14 100.38 1,564 +8.46(+9.20%)
Dec 05, 2022 100.80 101.52 90.90 91.92 576 -9.78(-9.62%)
Dec 02, 2022 108.60 109.80 86.46 101.70 1,132 -12.48(-10.93%)
Dec 01, 2022 111.00 153.72 108.00 114.18 7,032 +6.24(+5.78%)
Nov 30, 2022 108.60 114.66 101.22 107.94 411 -0.06(-0.06%)
Nov 29, 2022 108.00 108.00 84.00 108.00 683 +0.00(+0.00%)
Nov 28, 2022 114.00 112.98 105.00 108.00 70 -4.56(-4.05%)
Nov 25, 2022 102.00 131.82 96.96 112.56 162 +10.38(+10.16%)
Nov 23, 2022 111.96 119.40 102.00 102.18 216 +0.12(+0.12%)
Nov 22, 2022 108.24 114.00 102.00 102.06 199 -4.62(-4.33%)
Nov 21, 2022 114.00 114.00 103.62 106.68 209 -7.32(-6.42%)
Nov 18, 2022 114.00 120.84 111.36 114.00 132 -1.20(-1.04%)
Nov 17, 2022 114.78 123.00 111.36 115.20 159 +1.14(+1.00%)
Nov 16, 2022 138.00 138.00 114.00 114.06 549 +2.70(+2.42%)
Nov 15, 2022 114.00 122.88 108.12 111.36 619 -0.84(-0.75%)
Nov 14, 2022 122.64 124.86 102.60 112.20 631 -10.32(-8.42%)
Nov 11, 2022 145.98 150.00 122.40 122.52 441 -27.96(-18.58%)
Nov 10, 2022 144.00 150.48 138.00 150.48 352 +12.48(+9.04%)
Nov 09, 2022 138.00 148.32 138.00 138.00 276 +0.00(+0.00%)
Nov 08, 2022 144.00 145.26 124.62 138.00 487 -6.00(-4.17%)
Nov 07, 2022 157.50 165.00 132.00 144.00 804 -9.72(-6.32%)
Nov 04, 2022 167.64 167.64 145.44 153.72 587 -18.60(-10.79%)
Nov 03, 2022 168.00 180.00 151.80 172.32 420 +3.66(+2.17%)
Nov 02, 2022 174.00 186.00 168.66 168.66 428 -9.72(-5.45%)
Nov 01, 2022 185.82 190.68 174.00 178.38 427 -12.24(-6.42%)
Oct 31, 2022 210.00 210.00 174.00 190.62 1,705 -12.78(-6.28%)
Oct 28, 2022 171.60 208.20 171.60 203.40 3,649 +35.46(+21.11%)
Oct 27, 2022 156.00 170.94 156.00 167.94 963 +8.34(+5.23%)
Oct 26, 2022 159.30 168.00 151.20 159.60 479 +1.98(+1.26%)
Oct 25, 2022 156.00 168.00 150.60 157.62 1,235 -7.08(-4.30%)
Oct 24, 2022 168.18 168.18 141.12 164.70 1,137 +7.20(+4.57%)
Oct 21, 2022 157.50 162.60 143.52 157.50 1,921 +3.24(+2.10%)
Oct 20, 2022 184.14 205.20 152.70 154.26 5,612 -19.02(-10.98%)
Oct 19, 2022 270.00 387.06 166.14 173.28 17,969 -96.72(-35.82%)
Oct 18, 2022 204.00 276.00 187.20 270.00 15,123 +54.18(+25.10%)
Oct 17, 2022 150.00 248.46 144.00 215.82 15,192 +76.02(+54.38%)
Oct 14, 2022 135.60 155.10 121.20 139.80 4,059 +1.86(+1.35%)
Oct 13, 2022 132.00 173.34 104.34 137.94 8,641 +28.92(+26.53%)
Oct 12, 2022 132.00 140.40 102.00 109.02 2,160 -31.38(-22.35%)
Oct 11, 2022 108.00 190.08 103.50 140.40 28,076 +39.12(+38.63%)
Oct 10, 2022 110.88 114.00 96.96 101.28 643 -3.36(-3.21%)
Oct 07, 2022 122.40 131.40 102.60 104.64 1,266 -16.56(-13.66%)
Oct 06, 2022 144.00 144.00 120.66 121.20 878 -5.40(-4.27%)
Oct 05, 2022 138.00 150.00 117.00 126.60 2,219 -16.80(-11.72%)
Oct 04, 2022 174.00 197.94 132.66 143.40 6,098 -96.60(-40.25%)
Oct 03, 2022 84.00 318.00 84.00 240.00 39,027 +150.12(+167.02%)
Sep 30, 2022 85.62 89.88 85.62 89.88 110 +4.26(+4.98%)
Sep 29, 2022 90.00 90.00 77.64 85.62 59 -4.68(-5.18%)
Sep 28, 2022 90.12 95.04 90.00 90.30 47 +0.30(+0.33%)
Sep 27, 2022 102.60 106.26 90.00 90.00 215 -3.60(-3.85%)
Sep 26, 2022 99.00 99.00 93.18 93.60 43 -2.46(-2.56%)
Sep 23, 2022 104.34 109.26 96.00 96.06 141 -13.08(-11.98%)
Sep 22, 2022 120.00 134.88 103.80 109.14 291 -1.32(-1.20%)
Sep 21, 2022 116.40 116.40 110.40 110.46 116 -5.94(-5.10%)
Sep 20, 2022 122.82 125.94 114.18 116.40 51 -4.20(-3.48%)
Sep 19, 2022 111.30 129.36 111.30 120.60 261 -13.98(-10.39%)
Sep 16, 2022 141.18 143.46 127.92 134.58 133 -7.08(-5.00%)
Sep 15, 2022 141.66 145.38 141.18 141.66 13 +0.48(+0.34%)
Sep 14, 2022 150.00 150.00 141.18 141.18 20 -2.52(-1.75%)
Sep 13, 2022 144.00 149.94 141.18 143.70 28 +2.52(+1.78%)
Sep 12, 2022 150.00 152.52 138.30 141.18 87 -9.24(-6.14%)
Sep 09, 2022 162.00 162.00 150.06 150.42 33 -0.48(-0.32%)
Sep 08, 2022 144.00 153.00 138.00 150.90 51 +5.16(+3.54%)
Sep 07, 2022 139.38 150.06 139.38 145.74 132 -1.26(-0.86%)
Sep 06, 2022 156.00 156.00 131.94 147.00 151 -8.70(-5.59%)
Sep 02, 2022 152.88 156.00 150.12 155.70 29 +4.56(+3.02%)
Sep 01, 2022 151.38 154.26 150.60 151.14 24 -2.16(-1.41%)
Aug 31, 2022 156.00 156.00 150.18 153.30 61 -2.64(-1.69%)
Aug 30, 2022 168.66 168.66 155.82 155.94 96 -6.06(-3.74%)
Aug 29, 2022 186.00 184.56 153.00 162.00 391 +8.94(+5.84%)
Aug 26, 2022 156.24 173.94 153.06 153.06 130 -14.94(-8.89%)
Aug 25, 2022 152.52 173.04 152.52 168.00 181 +9.06(+5.70%)
Aug 24, 2022 155.52 162.96 150.60 158.94 126 +0.24(+0.15%)
Aug 23, 2022 158.88 172.68 150.90 158.70 105 +5.58(+3.64%)
Aug 22, 2022 159.00 175.80 153.12 153.12 152 -2.88(-1.85%)
Aug 19, 2022 161.88 161.88 156.00 156.00 200 -3.72(-2.33%)
Aug 18, 2022 162.24 165.54 159.72 159.72 77 -2.34(-1.44%)
Aug 17, 2022 166.92 173.34 162.00 162.06 171 -13.74(-7.82%)
Aug 16, 2022 174.00 182.52 165.48 175.80 391 -3.12(-1.74%)
Aug 15, 2022 196.80 196.80 170.88 178.92 475 +4.14(+2.37%)
Aug 12, 2022 177.84 184.74 170.10 174.78 269 -5.82(-3.22%)
Aug 11, 2022 201.60 201.60 180.60 180.60 285 -17.40(-8.79%)
Aug 10, 2022 192.00 229.20 168.00 198.00 2,009 +7.44(+3.90%)
Aug 09, 2022 186.00 192.00 184.32 190.56 271 +2.40(+1.28%)
Aug 08, 2022 189.42 192.00 180.36 188.16 73 +2.16(+1.16%)
Aug 05, 2022 186.00 191.88 180.60 186.00 46 -0.24(-0.13%)
Aug 04, 2022 192.00 192.00 186.00 186.24 86 -5.10(-2.67%)
Aug 03, 2022 186.06 198.00 183.24 191.34 233 +5.34(+2.87%)
Aug 02, 2022 181.80 186.00 177.72 186.00 85 +11.40(+6.53%)
Aug 01, 2022 169.68 185.28 169.68 174.60 86 +3.60(+2.11%)
Jul 29, 2022 169.68 178.68 169.68 171.00 140 +1.14(+0.67%)
Jul 28, 2022 174.00 179.82 168.00 169.86 161 -7.74(-4.36%)
Jul 27, 2022 180.42 180.42 174.00 177.60 36 -2.88(-1.60%)
Jul 26, 2022 189.60 190.50 175.80 180.48 18 -8.16(-4.33%)
Jul 25, 2022 188.10 198.00 186.12 188.64 36 -3.36(-1.75%)
Jul 22, 2022 187.08 193.92 181.92 192.00 110 +4.62(+2.47%)
Jul 21, 2022 180.84 194.52 180.84 187.38 77 +6.48(+3.58%)
Jul 20, 2022 175.20 188.40 175.20 180.90 93 -8.04(-4.26%)
Jul 19, 2022 171.72 195.12 169.62 188.94 248 +5.94(+3.25%)
Jul 18, 2022 186.18 188.22 173.16 183.00 103 +9.78(+5.65%)
Jul 15, 2022 168.60 184.20 162.00 173.22 81 +2.16(+1.26%)
Jul 14, 2022 171.48 177.00 162.00 171.06 214 -5.70(-3.22%)
Jul 13, 2022 172.14 184.14 168.00 176.76 296 +4.56(+2.65%)
Jul 12, 2022 180.00 192.00 166.32 172.20 724 -4.80(-2.71%)
Jul 11, 2022 198.00 198.00 175.86 177.00 350 +0.84(+0.48%)
Jul 08, 2022 179.40 181.62 175.92 176.16 123 +0.30(+0.17%)
Jul 07, 2022 184.44 184.44 170.10 175.86 273 -2.64(-1.48%)
Jul 06, 2022 198.00 198.00 170.04 178.50 193 -7.50(-4.03%)
Jul 05, 2022 194.64 194.64 168.00 186.00 313 +12.30(+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.