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

Oblong Inc (NQ: OBLG )

0.1198 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Dec 29, 2023 0.2000 0.2450 0.1919 0.1980 4,590,866 -0.00(-1.98%)
Dec 28, 2023 0.1920 0.2100 0.1850 0.2020 896,526 +0.01(+7.39%)
Dec 27, 2023 0.1972 0.1972 0.1745 0.1881 616,731 -0.01(-5.95%)
Dec 26, 2023 0.1626 0.2024 0.1618 0.2000 1,211,934 +0.04(+23.46%)
Dec 22, 2023 0.1605 0.1700 0.1581 0.1620 298,533 -0.00(-0.37%)
Dec 21, 2023 0.1620 0.1673 0.1510 0.1626 235,791 +0.00(+0.37%)
Dec 20, 2023 0.1653 0.1667 0.1536 0.1620 644,495 -0.00(-1.28%)
Dec 19, 2023 0.1731 0.1755 0.1593 0.1641 888,691 -0.01(-7.29%)
Dec 18, 2023 0.1780 0.1897 0.1726 0.1770 658,018 -0.00(-1.67%)
Dec 15, 2023 0.1950 0.2040 0.1720 0.1800 1,976,497 -0.05(-20.56%)
Dec 14, 2023 0.1693 0.2345 0.1650 0.2266 6,303,667 +0.05(+29.56%)
Dec 13, 2023 0.1700 0.1749 0.1562 0.1749 809,311 +0.00(+1.39%)
Dec 12, 2023 0.1650 0.1749 0.1630 0.1725 1,428,251 +0.01(+3.98%)
Dec 11, 2023 0.1451 0.1674 0.1420 0.1659 1,454,000 +0.02(+10.16%)
Dec 08, 2023 0.1537 0.1537 0.1449 0.1506 864,238 -0.00(-2.84%)
Dec 07, 2023 0.1597 0.1597 0.1448 0.1550 9,765,738 +0.01(+3.96%)
Dec 06, 2023 0.1400 0.1580 0.1390 0.1491 1,472,271 +0.01(+3.54%)
Dec 05, 2023 0.1500 0.1543 0.1321 0.1440 1,681,074 -0.02(-13.20%)
Dec 04, 2023 0.1640 0.1690 0.1563 0.1659 1,105,141 -0.00(-1.66%)
Dec 01, 2023 0.1850 0.1899 0.1613 0.1687 1,831,839 -0.02(-11.21%)
Nov 30, 2023 0.1902 0.1996 0.1851 0.1900 645,161 -0.00(-1.20%)
Nov 29, 2023 0.1900 0.2006 0.1850 0.1923 675,324 -0.00(-1.38%)
Nov 28, 2023 0.1950 0.2070 0.1925 0.1950 747,966 -0.01(-4.83%)
Nov 27, 2023 0.2000 0.2296 0.1950 0.2049 1,218,033 -0.00(-1.96%)
Nov 24, 2023 0.2260 0.2260 0.1950 0.2090 809,404 -0.00(-1.37%)
Nov 22, 2023 0.1900 0.2322 0.1896 0.2119 3,515,805 +0.02(+8.39%)
Nov 21, 2023 0.1794 0.1964 0.1740 0.1955 1,219,821 +0.00(+0.31%)
Nov 20, 2023 0.2220 0.2222 0.1770 0.1949 6,363,630 -0.01(-3.75%)
Nov 17, 2023 0.1628 0.2170 0.1514 0.2025 14,135,334 +0.04(+25.85%)
Nov 16, 2023 0.1630 0.1630 0.1504 0.1609 374,544 +0.00(+2.68%)
Nov 15, 2023 0.1650 0.1689 0.1553 0.1567 494,499 -0.01(-5.03%)
Nov 14, 2023 0.1668 0.1764 0.1551 0.1650 696,756 +0.00(+1.16%)
Nov 13, 2023 0.1552 0.1698 0.1551 0.1631 637,103 +0.00(+1.94%)
Nov 10, 2023 0.1666 0.1730 0.1550 0.1600 824,036 -0.01(-5.44%)
Nov 09, 2023 0.1750 0.1860 0.1600 0.1692 2,254,121 -0.02(-9.90%)
Nov 08, 2023 0.1670 0.2074 0.1600 0.1878 3,925,366 +0.02(+11.19%)
Nov 07, 2023 0.1667 0.1689 0.1576 0.1689 316,614 +0.00(+0.66%)
Nov 06, 2023 0.1739 0.1739 0.1604 0.1678 327,216 -0.01(-3.51%)
Nov 03, 2023 0.1580 0.1744 0.1576 0.1739 564,879 +0.01(+4.95%)
Nov 02, 2023 0.1479 0.1738 0.1450 0.1657 1,338,770 +0.02(+10.69%)
Nov 01, 2023 0.1553 0.1573 0.1406 0.1497 461,869 -0.01(-3.36%)
Oct 31, 2023 0.1528 0.1581 0.1468 0.1549 703,319 +0.00(+0.39%)
Oct 30, 2023 0.1634 0.1635 0.1501 0.1543 944,956 -0.00(-1.28%)
Oct 27, 2023 0.1795 0.1800 0.1547 0.1563 1,131,671 -0.02(-11.44%)
Oct 26, 2023 0.1771 0.1847 0.1699 0.1765 907,284 -0.01(-3.50%)
Oct 25, 2023 0.1835 0.1903 0.1741 0.1829 906,081 -0.01(-3.33%)
Oct 24, 2023 0.1974 0.1974 0.1830 0.1892 1,461,482 -0.03(-12.00%)
Oct 23, 2023 0.1765 0.2175 0.1720 0.2150 2,521,217 +0.03(+19.25%)
Oct 20, 2023 0.1800 0.1862 0.1680 0.1803 1,953,591 -0.01(-3.43%)
Oct 19, 2023 0.2020 0.2100 0.1866 0.1867 1,910,900 -0.03(-13.64%)
Oct 18, 2023 0.2300 0.2350 0.2101 0.2162 2,189,475 -0.02(-9.92%)
Oct 17, 2023 0.2100 0.2421 0.2010 0.2400 4,146,558 +0.01(+3.90%)
Oct 16, 2023 0.2600 0.2520 0.2160 0.2310 7,326,449 -0.05(-16.67%)
Oct 13, 2023 0.3900 0.4299 0.2613 0.2772 57,273,432 -0.02(-5.42%)
Oct 12, 2023 0.3240 0.3836 0.2810 0.2931 8,429,093 -0.00(-0.64%)
Oct 11, 2023 0.3000 0.3100 0.2910 0.2950 270,364 -0.00(-1.14%)
Oct 10, 2023 0.3000 0.3100 0.2810 0.2984 354,629 +0.01(+2.54%)
Oct 09, 2023 0.2959 0.2959 0.2780 0.2910 120,665 -0.01(-4.62%)
Oct 06, 2023 0.2900 0.3110 0.2750 0.3051 327,321 +0.02(+7.89%)
Oct 05, 2023 0.3535 0.3536 0.2813 0.2828 1,063,041 -0.07(-19.20%)
Oct 04, 2023 0.4242 0.4242 0.3320 0.3500 1,291,117 -0.08(-18.98%)
Oct 03, 2023 0.4120 0.4415 0.4040 0.4320 3,713,333 +0.02(+4.27%)
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.