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

Oblong Inc (NQ: OBLG )

0.1630 -0.0190 (-10.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2022 3.900 3.900 3.755 3.833 2,469 -0.07(-1.69%)
Aug 30, 2022 4.216 4.216 3.896 3.898 3,871 -0.15(-3.74%)
Aug 29, 2022 4.650 4.614 3.825 4.050 15,651 +0.22(+5.84%)
Aug 26, 2022 3.906 4.348 3.826 3.826 5,227 -0.37(-8.89%)
Aug 25, 2022 3.813 4.326 3.813 4.200 7,253 +0.23(+5.70%)
Aug 24, 2022 3.888 4.074 3.765 3.974 5,046 +0.01(+0.15%)
Aug 23, 2022 3.972 4.317 3.772 3.967 4,217 +0.14(+3.64%)
Aug 22, 2022 3.975 4.395 3.828 3.828 6,087 -0.07(-1.85%)
Aug 19, 2022 4.047 4.047 3.900 3.900 8,000 -0.09(-2.33%)
Aug 18, 2022 4.056 4.138 3.993 3.993 3,109 -0.06(-1.44%)
Aug 17, 2022 4.173 4.333 4.050 4.051 6,842 -0.34(-7.82%)
Aug 16, 2022 4.350 4.563 4.137 4.395 15,672 -0.08(-1.74%)
Aug 15, 2022 4.920 4.920 4.272 4.473 19,008 +0.10(+2.37%)
Aug 12, 2022 4.446 4.619 4.253 4.370 10,784 -0.15(-3.22%)
Aug 11, 2022 5.040 5.040 4.515 4.515 11,420 -0.44(-8.79%)
Aug 10, 2022 4.800 5.730 4.200 4.950 80,399 +0.19(+3.90%)
Aug 09, 2022 4.650 4.800 4.608 4.764 10,844 +0.06(+1.28%)
Aug 08, 2022 4.736 4.800 4.509 4.704 2,934 +0.05(+1.16%)
Aug 05, 2022 4.650 4.797 4.515 4.650 1,850 -0.01(-0.13%)
Aug 04, 2022 4.800 4.800 4.650 4.656 3,441 -0.13(-2.67%)
Aug 03, 2022 4.652 4.950 4.581 4.784 9,340 +0.13(+2.87%)
Aug 02, 2022 4.545 4.650 4.443 4.650 3,412 +0.29(+6.53%)
Aug 01, 2022 4.242 4.632 4.242 4.365 3,476 +0.09(+2.11%)
Jul 29, 2022 4.242 4.467 4.242 4.275 5,613 +0.03(+0.67%)
Jul 28, 2022 4.350 4.495 4.200 4.247 6,473 -0.19(-4.36%)
Jul 27, 2022 4.511 4.511 4.350 4.440 1,477 -0.07(-1.60%)
Jul 26, 2022 4.740 4.763 4.395 4.512 757 -0.20(-4.33%)
Jul 25, 2022 4.702 4.950 4.653 4.716 1,478 -0.08(-1.75%)
Jul 22, 2022 4.677 4.848 4.548 4.800 4,423 +0.12(+2.47%)
Jul 21, 2022 4.521 4.863 4.521 4.684 3,096 +0.16(+3.58%)
Jul 20, 2022 4.380 4.710 4.380 4.522 3,736 -0.20(-4.26%)
Jul 19, 2022 4.293 4.878 4.240 4.723 9,933 +0.15(+3.25%)
Jul 18, 2022 4.654 4.705 4.329 4.575 4,124 +0.24(+5.65%)
Jul 15, 2022 4.215 4.605 4.050 4.330 3,257 +0.05(+1.26%)
Jul 14, 2022 4.287 4.425 4.050 4.277 8,583 -0.14(-3.22%)
Jul 13, 2022 4.303 4.604 4.200 4.419 11,873 +0.11(+2.65%)
Jul 12, 2022 4.500 4.800 4.158 4.305 28,991 -0.12(-2.71%)
Jul 11, 2022 4.950 4.950 4.396 4.425 14,024 +0.02(+0.48%)
Jul 08, 2022 4.485 4.540 4.398 4.404 4,932 +0.01(+0.17%)
Jul 07, 2022 4.611 4.611 4.253 4.396 10,950 -0.07(-1.48%)
Jul 06, 2022 4.950 4.950 4.251 4.463 7,728 -0.19(-4.03%)
Jul 05, 2022 4.866 4.866 4.200 4.650 12,531 +0.31(+7.08%)
Jul 01, 2022 4.715 4.866 4.216 4.343 21,513 -0.31(-6.61%)
Jun 30, 2022 4.849 5.007 4.350 4.650 12,099 -0.25(-5.02%)
Jun 29, 2022 4.680 5.024 4.500 4.896 15,412 +0.22(+4.62%)
Jun 28, 2022 5.100 5.247 4.650 4.680 16,863 -0.27(-5.48%)
Jun 27, 2022 4.950 5.638 4.875 4.952 12,793 +0.08(+1.57%)
Jun 24, 2022 5.231 5.307 4.875 4.875 10,782 -0.14(-2.75%)
Jun 23, 2022 5.100 5.763 4.650 5.013 8,306 -0.21(-3.94%)
Jun 22, 2022 5.021 5.772 4.563 5.218 23,496 +0.09(+1.73%)
Jun 21, 2022 4.650 5.133 4.500 5.130 8,838 +0.63(+14.00%)
Jun 17, 2022 4.254 4.500 4.127 4.500 6,119 +0.42(+10.29%)
Jun 16, 2022 4.290 4.333 3.900 4.080 19,037 -0.25(-5.88%)
Jun 15, 2022 4.950 4.950 3.783 4.335 41,264 -0.29(-6.20%)
Jun 14, 2022 5.250 5.250 4.444 4.622 35,167 -0.99(-17.69%)
Jun 13, 2022 4.715 6.150 4.050 5.614 100,168 +0.99(+21.29%)
Jun 10, 2022 4.800 4.950 3.760 4.629 37,980 +0.13(+2.90%)
Jun 09, 2022 4.332 4.864 4.030 4.498 28,904 +0.15(+3.41%)
Jun 08, 2022 3.750 4.950 3.760 4.350 31,768 +0.26(+6.30%)
Jun 07, 2022 4.500 4.500 3.900 4.092 17,015 -0.03(-0.80%)
Jun 06, 2022 4.729 4.729 3.896 4.125 41,966 -0.56(-11.92%)
Jun 03, 2022 4.474 5.354 4.227 4.683 25,319 +0.12(+2.56%)
Jun 02, 2022 5.250 5.265 4.133 4.566 30,472 -0.39(-7.81%)
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.