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

Oblong Inc (NQ: OBLG )

3.770 -0.320 (-7.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2022 486.00 486.00 454.68 455.88 102 -33.72(-6.89%)
Feb 25, 2022 438.00 500.10 470.04 489.60 35 +13.92(+2.93%)
Feb 24, 2022 432.00 480.00 420.00 475.68 79 +12.00(+2.59%)
Feb 23, 2022 522.00 528.00 459.66 463.68 65 -17.10(-3.56%)
Feb 22, 2022 498.60 528.00 468.06 480.78 41 -17.76(-3.56%)
Feb 18, 2022 498.54 0 -5.46(-1.08%)
Feb 17, 2022 522.00 522.00 480.06 504.00 62 +18.00(+3.70%)
Feb 16, 2022 525.84 525.84 481.32 486.00 74 +17.40(+3.71%)
Feb 15, 2022 498.00 498.12 468.60 468.60 100 -24.90(-5.05%)
Feb 14, 2022 517.14 545.70 486.00 493.50 81 -16.92(-3.31%)
Feb 11, 2022 480.00 579.00 480.00 510.42 296 +18.42(+3.74%)
Feb 10, 2022 504.00 504.00 474.00 492.00 57 +11.52(+2.40%)
Feb 09, 2022 456.00 498.72 444.00 480.48 263 +6.48(+1.37%)
Feb 08, 2022 468.00 480.00 456.00 474.00 67 +6.00(+1.28%)
Feb 07, 2022 468.00 468.00 445.08 468.00 134 +27.72(+6.30%)
Feb 04, 2022 438.00 454.80 402.66 440.28 223 +39.48(+9.85%)
Feb 03, 2022 490.86 390.00 400.80 223 -48.78(-10.85%)
Feb 02, 2022 450.06 478.80 432.60 449.58 50 +5.58(+1.26%)
Feb 01, 2022 450.00 470.28 421.62 444.00 172 +26.46(+6.34%)
Jan 31, 2022 438.00 414.18 417.54 94 +15.54(+3.87%)
Jan 28, 2022 390.00 427.26 390.00 402.00 58 +12.00(+3.08%)
Jan 27, 2022 426.00 438.00 390.00 390.00 117 -17.34(-4.26%)
Jan 26, 2022 421.32 450.00 390.60 407.34 66 -27.06(-6.23%)
Jan 25, 2022 534.00 540.00 390.18 434.40 150 +8.34(+1.96%)
Jan 24, 2022 407.40 448.86 364.86 426.06 272 +6.00(+1.43%)
Jan 21, 2022 445.44 491.94 396.00 420.06 124 -29.94(-6.65%)
Jan 20, 2022 468.00 497.88 442.80 450.00 137 -29.46(-6.14%)
Jan 19, 2022 510.00 532.80 432.00 479.46 412 +11.46(+2.45%)
Jan 18, 2022 522.00 534.00 468.00 468.00 70 -12.06(-2.51%)
Jan 14, 2022 480.06 0 -23.94(-4.75%)
Jan 13, 2022 544.32 544.74 487.56 504.00 133 -40.32(-7.41%)
Jan 12, 2022 549.66 582.66 510.60 544.32 244 +22.44(+4.30%)
Jan 11, 2022 522.00 552.96 518.58 521.88 206 -0.84(-0.16%)
Jan 10, 2022 564.00 581.46 510.00 522.72 131 -42.42(-7.51%)
Jan 07, 2022 558.00 599.82 548.22 565.14 111 +1.38(+0.24%)
Jan 06, 2022 588.00 588.00 540.00 563.76 199 -3.96(-0.70%)
Jan 05, 2022 600.00 616.38 558.00 567.72 169 -32.28(-5.38%)
Jan 04, 2022 642.00 663.00 600.00 600.00 155 -42.00(-6.54%)
Jan 03, 2022 648.00 670.14 624.00 642.00 60 +24.00(+3.88%)
Dec 31, 2021 599.40 646.20 599.40 618.00 196 +6.00(+0.98%)
Dec 30, 2021 642.00 642.00 599.46 612.00 260 +12.00(+2.00%)
Dec 29, 2021 660.00 660.00 600.00 600.00 204 -9.00(-1.48%)
Dec 28, 2021 600.00 624.00 600.00 609.00 349 +3.00(+0.50%)
Dec 27, 2021 660.00 690.00 600.00 606.00 290 -42.00(-6.48%)
Dec 23, 2021 732.00 744.00 648.00 648.00 224 -48.00(-6.90%)
Dec 22, 2021 702.00 720.00 690.00 696.00 35 -18.00(-2.52%)
Dec 21, 2021 666.00 714.00 648.00 714.00 287 +42.00(+6.25%)
Dec 20, 2021 660.00 691.80 636.00 672.00 166 -18.00(-2.61%)
Dec 17, 2021 714.00 732.00 672.00 690.00 124 +0.00(+0.00%)
Dec 16, 2021 768.00 768.00 642.00 690.00 250 +12.00(+1.77%)
Dec 15, 2021 648.00 683.94 630.00 678.00 132 +24.00(+3.67%)
Dec 14, 2021 642.00 678.00 639.00 654.00 128 +18.00(+2.83%)
Dec 13, 2021 690.00 720.00 636.00 636.00 332 -72.00(-10.17%)
Dec 10, 2021 720.00 769.32 690.00 708.00 41 -12.00(-1.67%)
Dec 09, 2021 750.00 756.00 714.00 720.00 123 -30.00(-4.00%)
Dec 08, 2021 702.00 773.10 696.00 750.00 62 +24.00(+3.31%)
Dec 07, 2021 660.00 751.98 660.00 726.00 320 +54.00(+8.04%)
Dec 06, 2021 690.00 720.00 639.00 672.00 314 +9.00(+1.36%)
Dec 03, 2021 756.00 768.00 660.00 663.00 157 -105.00(-13.67%)
Dec 02, 2021 726.00 774.00 702.00 768.00 124 +48.00(+6.67%)
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.