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

Oblong Inc (NQ: OBLG )

0.1515 +0.0295 (+24.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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, 2021 18.75 19.80 18.60 18.60 7,896 -0.30(-1.59%)
Nov 29, 2021 20.25 22.05 18.90 18.90 19,330 -0.30(-1.56%)
Nov 26, 2021 18.15 19.80 18.15 19.20 10,112 +1.35(+7.56%)
Nov 24, 2021 17.25 18.45 16.65 17.85 7,152 +0.30(+1.71%)
Nov 23, 2021 16.80 18.30 16.20 17.55 10,916 -0.15(-0.85%)
Nov 22, 2021 19.80 20.18 16.65 17.70 23,908 -2.10(-10.61%)
Nov 19, 2021 20.25 20.40 19.20 19.80 7,259 -0.45(-2.22%)
Nov 18, 2021 21.30 20.25 19.95 20.25 23,235 -0.98(-4.59%)
Nov 17, 2021 21.30 21.90 21.00 21.23 9,497 -0.22(-1.05%)
Nov 16, 2021 22.05 23.10 21.00 21.45 16,641 -0.60(-2.72%)
Nov 15, 2021 23.55 24.00 22.05 22.05 17,518 -1.20(-5.16%)
Nov 12, 2021 27.45 28.35 21.30 23.25 46,368 -4.35(-15.76%)
Nov 11, 2021 28.20 30.90 27.60 27.60 19,387 -0.30(-1.08%)
Nov 10, 2021 29.10 27.75 27.90 6,566 -1.80(-6.06%)
Nov 09, 2021 30.75 30.75 28.80 29.70 3,982 -0.90(-2.94%)
Nov 08, 2021 30.90 31.50 29.55 30.60 4,433 -0.30(-0.97%)
Nov 05, 2021 30.15 31.20 29.70 30.90 5,128 +1.05(+3.52%)
Nov 04, 2021 30.75 32.00 29.40 29.85 6,971 -1.05(-3.40%)
Nov 03, 2021 31.20 31.44 30.45 30.90 3,005 +0.30(+0.98%)
Nov 02, 2021 31.35 31.80 30.00 30.60 2,384 -1.05(-3.32%)
Nov 01, 2021 30.30 32.25 30.00 31.65 8,059 +1.50(+4.98%)
Oct 29, 2021 30.90 31.65 29.25 30.15 4,325 -1.35(-4.29%)
Oct 28, 2021 31.50 31.95 28.50 31.50 14,584 +0.45(+1.45%)
Oct 27, 2021 28.35 33.00 28.05 31.05 46,683 +2.70(+9.52%)
Oct 26, 2021 27.75 28.35 3,116 +0.45(+1.61%)
Oct 25, 2021 28.20 29.70 27.75 27.90 3,654 -0.60(-2.11%)
Oct 22, 2021 28.20 29.70 27.75 28.50 9,868 -1.20(-4.04%)
Oct 21, 2021 27.75 29.70 27.30 29.70 5,031 +2.10(+7.61%)
Oct 20, 2021 28.95 29.25 27.15 27.60 7,241 -1.80(-6.12%)
Oct 19, 2021 29.70 29.70 28.50 29.40 5,358 -0.45(-1.51%)
Oct 18, 2021 30.90 30.90 29.25 29.85 2,022 -1.05(-3.40%)
Oct 15, 2021 30.00 31.31 30.00 30.90 2,934 +0.45(+1.48%)
Oct 14, 2021 29.70 30.60 29.70 30.45 4,773 +0.60(+2.01%)
Oct 13, 2021 29.55 30.45 29.25 29.85 3,464 +0.38(+1.29%)
Oct 12, 2021 29.25 30.29 29.25 29.47 2,036 -0.23(-0.78%)
Oct 11, 2021 29.70 30.15 29.55 29.70 2,500 +0.00(+0.00%)
Oct 08, 2021 29.70 30.41 29.70 29.70 1,981 -0.75(-2.46%)
Oct 07, 2021 30.00 30.90 29.62 30.45 3,779 +0.90(+3.05%)
Oct 06, 2021 30.00 30.15 28.65 29.55 4,625 +0.00(+0.00%)
Oct 05, 2021 31.05 31.17 29.10 29.55 6,714 -1.05(-3.43%)
Oct 04, 2021 30.90 31.35 30.60 30.60 4,186 -0.45(-1.45%)
Oct 01, 2021 31.50 31.80 30.60 31.05 4,490 -0.45(-1.43%)
Sep 30, 2021 30.90 31.53 30.75 31.50 3,456 +0.75(+2.44%)
Sep 29, 2021 32.44 32.50 30.60 30.75 6,426 -1.35(-4.21%)
Sep 28, 2021 32.10 33.60 31.50 32.10 4,884 +0.30(+0.94%)
Sep 27, 2021 32.55 33.75 31.50 31.80 6,195 -1.20(-3.64%)
Sep 24, 2021 33.75 34.35 32.25 33.00 5,226 -0.60(-1.79%)
Sep 23, 2021 33.90 34.35 33.00 33.60 4,243 -0.45(-1.32%)
Sep 22, 2021 33.90 35.10 33.90 34.05 5,402 +0.15(+0.44%)
Sep 21, 2021 34.20 34.50 33.30 33.90 4,395 +0.60(+1.80%)
Sep 20, 2021 36.90 36.90 33.00 33.30 9,049 -4.20(-11.20%)
Sep 17, 2021 38.25 40.05 37.50 37.50 13,286 -0.30(-0.79%)
Sep 16, 2021 36.60 38.55 34.95 37.80 8,884 +1.80(+5.00%)
Sep 15, 2021 36.90 38.40 35.40 36.00 8,545 -0.90(-2.44%)
Sep 14, 2021 37.50 38.52 35.85 36.90 7,539 +0.00(+0.00%)
Sep 13, 2021 39.00 39.45 36.30 36.90 7,426 -2.10(-5.38%)
Sep 10, 2021 36.45 39.45 34.50 39.00 6,687 +3.30(+9.24%)
Sep 09, 2021 37.20 37.50 34.65 35.70 6,720 -1.35(-3.64%)
Sep 08, 2021 39.75 40.34 36.90 37.05 5,681 -2.40(-6.08%)
Sep 07, 2021 38.10 42.30 38.10 39.45 17,706 +1.20(+3.14%)
Sep 03, 2021 38.70 38.70 37.50 38.25 7,011 -0.15(-0.39%)
Sep 02, 2021 37.65 39.45 37.35 38.40 14,662 +1.50(+4.07%)
Sep 01, 2021 32.70 37.50 32.15 36.90 24,085 +4.95(+15.49%)
Aug 31, 2021 32.40 33.44 31.95 31.95 6,798 -0.75(-2.29%)
Aug 30, 2021 34.50 35.55 32.25 32.70 7,883 -1.05(-3.11%)
Aug 27, 2021 34.35 35.98 33.75 33.75 6,634 -1.35(-3.85%)
Aug 26, 2021 34.95 36.30 33.60 35.10 5,269 +0.30(+0.86%)
Aug 25, 2021 34.95 35.40 34.05 34.80 2,392 -0.60(-1.69%)
Aug 24, 2021 33.15 36.75 32.16 35.40 7,918 +3.00(+9.26%)
Aug 23, 2021 31.20 32.93 31.05 32.40 3,513 +1.29(+4.16%)
Aug 20, 2021 32.25 32.85 30.90 31.11 4,019 -1.44(-4.43%)
Aug 19, 2021 31.65 32.85 31.50 32.55 5,847 -0.30(-0.91%)
Aug 18, 2021 32.40 33.75 31.50 32.85 7,117 -0.15(-0.45%)
Aug 17, 2021 31.80 33.60 30.00 33.00 12,272 +1.05(+3.29%)
Aug 16, 2021 32.40 32.70 30.00 31.95 11,013 -0.45(-1.39%)
Aug 13, 2021 34.05 34.20 32.25 32.40 11,564 -1.95(-5.68%)
Aug 12, 2021 35.55 36.45 33.75 34.35 19,964 -3.75(-9.84%)
Aug 11, 2021 37.95 38.85 36.60 38.10 11,148 +0.30(+0.79%)
Aug 10, 2021 39.00 39.60 36.00 37.80 14,917 -1.35(-3.45%)
Aug 09, 2021 38.85 41.10 37.80 39.15 13,625 +0.30(+0.77%)
Aug 06, 2021 41.10 41.40 37.20 38.85 40,599 -3.75(-8.80%)
Aug 05, 2021 44.25 50.25 39.75 42.60 539,890 +3.45(+8.81%)
Aug 04, 2021 37.80 39.75 37.65 39.15 1,904 +0.60(+1.56%)
Aug 03, 2021 39.15 39.90 37.80 38.55 3,156 -0.60(-1.53%)
Aug 02, 2021 39.45 39.73 37.50 39.15 3,551 +0.15(+0.38%)
Jul 30, 2021 39.60 41.10 38.55 39.00 3,748 -1.05(-2.62%)
Jul 29, 2021 41.25 42.60 38.10 40.05 20,465 +0.90(+2.30%)
Jul 28, 2021 36.00 40.05 34.95 39.15 9,178 +2.85(+7.85%)
Jul 27, 2021 38.25 38.25 34.94 36.30 4,605 -2.25(-5.84%)
Jul 26, 2021 38.25 40.35 37.35 38.55 7,552 -0.90(-2.28%)
Jul 23, 2021 38.10 40.35 36.00 39.45 12,799 +0.30(+0.77%)
Jul 22, 2021 42.60 42.60 39.00 39.15 58,185 -4.05(-9.38%)
Jul 21, 2021 42.30 44.85 39.30 43.20 132,893 +1.95(+4.73%)
Jul 20, 2021 37.65 41.85 37.50 41.25 9,429 +4.20(+11.34%)
Jul 19, 2021 36.60 37.95 35.10 37.05 4,526 +0.45(+1.23%)
Jul 16, 2021 39.15 41.40 36.60 36.60 4,165 -2.70(-6.87%)
Jul 15, 2021 43.20 43.20 38.25 39.30 7,768 -3.45(-8.07%)
Jul 14, 2021 43.50 43.95 42.45 42.75 2,805 -1.20(-2.73%)
Jul 13, 2021 43.50 44.48 42.60 43.95 3,025 +0.00(+0.00%)
Jul 12, 2021 42.00 44.40 42.00 43.95 2,975 +1.35(+3.17%)
Jul 09, 2021 42.75 43.05 42.00 42.60 8,159 +0.15(+0.35%)
Jul 08, 2021 43.50 44.70 42.00 42.45 9,270 -2.25(-5.03%)
Jul 07, 2021 46.50 47.55 43.65 44.70 5,382 -1.65(-3.56%)
Jul 06, 2021 48.75 49.06 45.75 46.35 9,229 -2.25(-4.63%)
Jul 02, 2021 50.10 50.10 48.00 48.60 4,818 -0.90(-1.82%)
Jul 01, 2021 51.00 51.00 49.35 49.50 7,759 -1.50(-2.94%)
Jun 30, 2021 49.50 51.60 48.90 51.00 17,800 +1.50(+3.03%)
Jun 29, 2021 50.10 50.10 48.90 49.50 30,436 +0.75(+1.54%)
Jun 28, 2021 48.00 50.40 47.55 48.75 52,325 -10.65(-17.93%)
Jun 25, 2021 55.35 59.55 54.90 59.40 7,311 +3.30(+5.88%)
Jun 24, 2021 54.00 56.85 53.25 56.10 4,914 +3.00(+5.65%)
Jun 23, 2021 51.90 55.30 51.90 53.10 2,583 +0.75(+1.43%)
Jun 22, 2021 51.75 53.17 51.75 52.35 9,958 -0.60(-1.13%)
Jun 21, 2021 52.65 53.85 52.50 52.95 5,429 +0.00(+0.00%)
Jun 18, 2021 53.25 54.75 52.80 52.95 8,380 -0.90(-1.67%)
Jun 17, 2021 56.70 56.73 52.95 53.85 4,956 -2.40(-4.27%)
Jun 16, 2021 56.25 57.75 55.20 56.25 7,094 +0.45(+0.81%)
Jun 15, 2021 57.45 58.20 54.90 55.80 2,157 -1.35(-2.36%)
Jun 14, 2021 57.30 58.05 55.80 57.15 2,446 +0.60(+1.06%)
Jun 11, 2021 56.55 57.90 55.95 56.55 2,753 +0.60(+1.07%)
Jun 10, 2021 56.70 58.05 55.65 55.95 1,762 -0.90(-1.58%)
Jun 09, 2021 57.60 58.20 55.94 56.85 2,603 -1.05(-1.81%)
Jun 08, 2021 55.05 58.05 54.45 57.90 3,056 +2.85(+5.18%)
Jun 07, 2021 49.20 55.65 49.20 55.05 8,787 +4.35(+8.58%)
Jun 04, 2021 50.55 52.50 48.00 50.70 5,794 +0.30(+0.60%)
Jun 03, 2021 52.80 54.30 49.80 50.40 7,257 -3.75(-6.93%)
Jun 02, 2021 54.30 56.10 52.80 54.15 2,087 -0.30(-0.55%)
Jun 01, 2021 53.85 55.35 51.75 54.45 3,640 +0.30(+0.55%)
May 28, 2021 55.50 56.25 53.25 54.15 3,832 -1.50(-2.70%)
May 27, 2021 53.85 55.65 51.60 55.65 4,668 +2.70(+5.10%)
May 26, 2021 49.05 53.53 49.05 52.95 8,668 +3.45(+6.97%)
May 25, 2021 51.30 51.30 48.15 49.50 2,499 -1.80(-3.51%)
May 24, 2021 52.50 52.50 49.95 51.30 2,985 -0.15(-0.29%)
May 21, 2021 51.75 51.90 49.95 51.45 3,846 +0.75(+1.48%)
May 20, 2021 50.25 50.78 49.50 50.70 4,615 +1.50(+3.05%)
May 19, 2021 48.45 49.20 46.95 49.20 4,268 +0.00(+0.00%)
May 18, 2021 50.25 50.80 46.50 49.20 6,155 +0.15(+0.31%)
May 17, 2021 53.40 53.55 48.45 49.05 6,742 -3.75(-7.10%)
May 14, 2021 56.10 56.25 48.00 52.80 24,623 -7.65(-12.66%)
May 13, 2021 64.65 66.30 57.90 60.45 10,280 -2.70(-4.28%)
May 12, 2021 62.10 64.65 60.75 63.15 3,107 -0.15(-0.24%)
May 11, 2021 64.50 64.50 60.60 63.30 9,339 -2.55(-3.87%)
May 10, 2021 67.20 68.25 65.25 65.85 3,574 -2.40(-3.52%)
May 07, 2021 68.25 70.50 67.06 68.25 5,236 +0.75(+1.11%)
May 06, 2021 69.45 69.90 66.15 67.50 4,082 -1.80(-2.60%)
May 05, 2021 71.10 71.10 67.65 69.30 2,643 -1.20(-1.70%)
May 04, 2021 69.75 70.72 67.50 70.50 2,945 +0.90(+1.29%)
May 03, 2021 73.05 73.35 68.10 69.60 6,314 -2.25(-3.13%)
Apr 30, 2021 69.60 77.40 66.30 71.85 25,240 +1.65(+2.35%)
Apr 29, 2021 73.80 73.80 67.35 70.20 7,010 -2.55(-3.51%)
Apr 28, 2021 71.40 76.50 70.65 72.75 29,351 +2.55(+3.63%)
Apr 27, 2021 72.45 73.05 69.30 70.20 9,970 +2.25(+3.31%)
Apr 26, 2021 66.15 68.25 65.40 67.95 1,440 +0.90(+1.34%)
Apr 23, 2021 64.50 69.00 64.35 67.05 4,160 +3.60(+5.67%)
Apr 22, 2021 64.65 64.80 62.25 63.45 3,129 -0.30(-0.47%)
Apr 21, 2021 62.10 67.50 61.20 63.75 3,635 +1.95(+3.16%)
Apr 20, 2021 64.65 64.97 61.20 61.80 4,009 -2.55(-3.96%)
Apr 19, 2021 67.50 67.50 62.55 64.35 4,199 -1.95(-2.94%)
Apr 16, 2021 68.10 68.25 64.80 66.30 3,860 -2.85(-4.12%)
Apr 15, 2021 69.15 70.80 68.66 69.15 3,132 +0.45(+0.66%)
Apr 14, 2021 67.95 71.10 67.50 68.70 3,669 +0.60(+0.88%)
Apr 13, 2021 70.35 70.35 67.50 68.10 4,970 -2.10(-2.99%)
Apr 12, 2021 71.70 71.70 69.00 70.20 3,138 -2.10(-2.90%)
Apr 09, 2021 73.50 74.25 70.80 72.30 4,033 +0.60(+0.84%)
Apr 08, 2021 76.50 78.15 71.70 71.70 10,807 -3.90(-5.16%)
Apr 07, 2021 74.70 76.09 73.95 75.60 6,346 +1.05(+1.41%)
Apr 06, 2021 73.50 74.70 70.50 74.55 6,388 +1.20(+1.64%)
Apr 05, 2021 77.25 77.25 73.05 73.35 12,759 -4.50(-5.78%)
Apr 01, 2021 75.00 78.30 71.10 77.85 35,880 +3.15(+4.22%)
Mar 31, 2021 67.50 74.85 65.40 74.70 39,523 +8.70(+13.18%)
Mar 30, 2021 66.75 66.75 63.00 66.00 11,834 -0.30(-0.45%)
Mar 29, 2021 64.50 66.30 60.30 66.30 19,456 +1.95(+3.03%)
Mar 26, 2021 64.65 64.95 60.45 64.35 22,233 +1.35(+2.14%)
Mar 25, 2021 59.85 65.25 59.25 63.00 52,544 +9.00(+16.67%)
Mar 24, 2021 58.95 60.00 53.70 54.00 19,755 -3.15(-5.51%)
Mar 23, 2021 60.75 60.75 54.90 57.15 16,831 -3.75(-6.16%)
Mar 22, 2021 58.05 62.10 56.40 60.90 17,991 +4.95(+8.85%)
Mar 19, 2021 59.55 61.80 55.95 55.95 16,646 -2.55(-4.36%)
Mar 18, 2021 61.50 66.00 56.25 58.50 37,002 -1.35(-2.26%)
Mar 17, 2021 59.85 61.50 56.40 59.85 9,567 +0.00(+0.00%)
Mar 16, 2021 65.10 65.10 58.65 59.85 18,552 -2.25(-3.62%)
Mar 15, 2021 61.65 63.15 58.50 62.10 29,982 +0.45(+0.73%)
Mar 12, 2021 56.85 62.55 55.95 61.65 22,846 +3.45(+5.93%)
Mar 11, 2021 55.50 59.92 54.30 58.20 8,625 +4.80(+8.99%)
Mar 10, 2021 59.40 60.00 52.80 53.40 10,609 -4.50(-7.77%)
Mar 09, 2021 53.25 58.80 52.05 57.90 7,519 +5.10(+9.66%)
Mar 08, 2021 55.50 58.05 52.35 52.80 4,469 -2.70(-4.86%)
Mar 05, 2021 54.30 55.80 48.00 55.50 10,866 +1.50(+2.78%)
Mar 04, 2021 60.00 61.95 52.95 54.00 19,231 -8.10(-13.04%)
Mar 03, 2021 65.85 65.85 60.00 62.10 8,612 -4.65(-6.97%)
Mar 02, 2021 67.20 69.15 64.80 66.75 9,364 -0.15(-0.22%)
Mar 01, 2021 62.55 68.70 62.25 66.90 11,621 +5.25(+8.52%)
Feb 26, 2021 65.85 66.60 58.50 61.65 26,146 -3.60(-5.52%)
Feb 25, 2021 73.80 76.65 64.65 65.25 57,976 -8.70(-11.76%)
Feb 24, 2021 68.70 75.45 66.30 73.95 22,122 +5.55(+8.11%)
Feb 23, 2021 72.60 73.95 55.80 68.40 31,990 -6.30(-8.43%)
Feb 22, 2021 78.00 79.50 73.65 74.70 15,182 -3.45(-4.41%)
Feb 19, 2021 77.40 79.97 75.45 78.15 18,086 +0.75(+0.97%)
Feb 18, 2021 78.75 80.10 76.28 77.40 19,008 -1.65(-2.09%)
Feb 17, 2021 80.10 80.55 75.00 79.05 17,889 -1.50(-1.86%)
Feb 16, 2021 79.20 83.70 78.30 80.55 36,144 +2.25(+2.87%)
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.