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

Oblong Inc (NQ: OBLG )

0.1198 -0.0022 (-1.80%)
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 (%)
Mar 31, 2023 1.620 1.670 1.540 1.640 24,834 +0.08(+5.13%)
Mar 30, 2023 1.500 1.570 1.440 1.560 5,297 +0.05(+3.31%)
Mar 29, 2023 1.460 1.540 1.460 1.510 5,927 +0.11(+7.86%)
Mar 28, 2023 1.452 1.460 1.371 1.400 3,834 -0.04(-2.78%)
Mar 27, 2023 1.480 1.525 1.430 1.440 4,721 -0.10(-6.49%)
Mar 24, 2023 1.410 1.560 1.410 1.540 10,280 +0.08(+5.48%)
Mar 23, 2023 1.540 1.601 1.460 1.460 5,273 -0.15(-9.32%)
Mar 22, 2023 1.680 1.680 1.540 1.610 5,901 +0.04(+2.55%)
Mar 21, 2023 1.374 1.625 1.374 1.570 20,525 +0.19(+13.77%)
Mar 20, 2023 1.350 1.470 1.250 1.380 57,641 +0.03(+2.22%)
Mar 17, 2023 1.450 1.450 1.350 1.350 29,687 -0.10(-6.90%)
Mar 16, 2023 1.540 1.540 1.400 1.450 33,870 -0.09(-5.84%)
Mar 15, 2023 1.750 1.690 1.510 1.540 26,976 -0.02(-1.28%)
Mar 14, 2023 1.480 1.560 1.480 1.560 21,461 +0.05(+3.31%)
Mar 13, 2023 1.450 1.640 1.390 1.510 39,957 -0.01(-0.66%)
Mar 10, 2023 1.600 1.629 1.500 1.520 69,676 -0.06(-3.80%)
Mar 09, 2023 1.650 1.690 1.570 1.580 17,966 -0.03(-1.86%)
Mar 08, 2023 1.620 1.680 1.569 1.610 23,491 -0.03(-1.83%)
Mar 07, 2023 1.720 1.770 1.610 1.640 37,388 -0.10(-5.75%)
Mar 06, 2023 1.860 1.930 1.710 1.740 31,585 -0.15(-7.83%)
Mar 03, 2023 1.920 1.980 1.860 1.888 38,329 -0.05(-2.69%)
Mar 02, 2023 1.970 2.064 1.830 1.940 13,526 -0.03(-1.52%)
Mar 01, 2023 2.080 2.080 1.910 1.970 33,051 -0.17(-7.94%)
Feb 28, 2023 2.230 2.260 2.030 2.140 29,848 +0.02(+0.94%)
Feb 27, 2023 2.050 2.310 2.030 2.120 59,040 +0.10(+4.95%)
Feb 24, 2023 2.020 2.070 2.000 2.020 4,854 -0.05(-2.42%)
Feb 23, 2023 2.080 2.265 2.020 2.070 13,633 +0.04(+1.97%)
Feb 22, 2023 2.250 2.290 2.020 2.030 22,509 -0.24(-10.57%)
Feb 21, 2023 2.330 2.600 2.240 2.270 25,422 -0.04(-1.73%)
Feb 17, 2023 2.410 2.578 2.220 2.310 20,776 -0.17(-6.85%)
Feb 16, 2023 2.390 2.546 2.310 2.480 28,054 +0.04(+1.64%)
Feb 15, 2023 2.420 2.440 2.380 2.440 16,447 +0.04(+1.66%)
Feb 14, 2023 2.600 2.670 2.380 2.400 36,741 -0.28(-10.59%)
Feb 13, 2023 2.510 2.740 2.510 2.684 21,653 +0.14(+5.69%)
Feb 10, 2023 2.500 2.738 2.500 2.540 33,182 -0.05(-1.93%)
Feb 09, 2023 3.360 3.360 2.590 2.590 88,528 -0.67(-20.55%)
Feb 08, 2023 3.290 3.410 3.219 3.260 27,940 -0.12(-3.55%)
Feb 07, 2023 3.370 3.410 3.160 3.380 32,259 +0.20(+6.29%)
Feb 06, 2023 3.400 3.600 3.170 3.180 47,907 -0.26(-7.56%)
Feb 03, 2023 3.380 3.750 3.270 3.440 106,516 +0.01(+0.29%)
Feb 02, 2023 3.200 3.570 3.150 3.430 140,626 +0.16(+4.89%)
Feb 01, 2023 3.070 3.400 2.990 3.270 222,340 +0.20(+6.51%)
Jan 31, 2023 3.040 3.490 2.800 3.070 470,707 +0.08(+2.68%)
Jan 30, 2023 2.850 4.740 2.760 2.990 3,364,987 +0.36(+13.69%)
Jan 27, 2023 2.340 2.900 2.330 2.630 371,318 +0.35(+15.35%)
Jan 26, 2023 2.350 2.390 2.260 2.280 16,425 +0.04(+1.79%)
Jan 25, 2023 2.120 2.270 2.120 2.240 12,198 +0.06(+2.75%)
Jan 24, 2023 2.210 2.270 2.180 2.180 18,576 -0.09(-3.96%)
Jan 23, 2023 2.160 2.430 2.150 2.270 74,324 +0.04(+1.62%)
Jan 20, 2023 2.310 2.310 2.140 2.234 31,173 -0.09(-3.92%)
Jan 19, 2023 2.230 2.370 2.190 2.325 16,783 +0.06(+2.65%)
Jan 18, 2023 2.620 2.670 2.265 2.265 47,524 -0.21(-8.67%)
Jan 17, 2023 2.350 2.660 2.350 2.480 91,966 +0.08(+3.33%)
Jan 13, 2023 2.410 2.440 2.308 2.400 38,164 +0.11(+4.80%)
Jan 12, 2023 2.300 2.480 2.290 2.290 54,235 -0.04(-1.51%)
Jan 11, 2023 2.280 2.400 2.270 2.325 88,867 -0.10(-4.32%)
Jan 10, 2023 2.610 2.670 2.430 2.430 95,463 -0.25(-9.33%)
Jan 09, 2023 2.950 3.170 2.600 2.680 155,500 -0.25(-8.53%)
Jan 06, 2023 2.410 3.180 2.370 2.930 729,624 +0.20(+7.33%)
Jan 05, 2023 3.410 3.450 2.070 2.730 5,340,190 +0.52(+23.53%)
Jan 04, 2023 2.040 2.520 1.640 2.210 3,962,419 +0.48(+28.00%)
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.