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

Oblong Inc (NQ: OBLG )

0.1115 -0.0016 (-1.41%)
Streaming Delayed Price Updated: 1:18 PM EDT, Apr 26, 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 (%)
Apr 28, 2023 2.090 2.200 2.010 2.080 152,415 +0.00(+0.00%)
Apr 27, 2023 2.050 2.150 2.010 2.080 111,071 -0.03(-1.42%)
Apr 26, 2023 2.100 2.200 2.040 2.110 114,903 -0.08(-3.65%)
Apr 25, 2023 2.200 2.280 2.100 2.190 403,978 -0.15(-6.41%)
Apr 24, 2023 2.520 2.550 2.250 2.340 125,892 -0.23(-8.95%)
Apr 21, 2023 2.450 2.570 2.130 2.570 267,553 +0.37(+16.82%)
Apr 20, 2023 2.300 2.358 2.050 2.200 259,445 -0.14(-5.98%)
Apr 19, 2023 2.630 2.900 2.210 2.340 1,415,042 -1.11(-32.17%)
Apr 18, 2023 1.900 3.940 1.720 3.450 3,464,123 +1.31(+61.21%)
Apr 17, 2023 2.780 2.840 1.950 2.140 1,643,116 -0.56(-20.74%)
Apr 14, 2023 1.650 3.170 1.650 2.700 4,836,296 +1.15(+74.19%)
Apr 13, 2023 1.510 1.770 1.440 1.550 176,781 +0.13(+9.15%)
Apr 12, 2023 1.420 1.680 1.420 1.420 28,213 +0.02(+1.43%)
Apr 11, 2023 1.440 1.450 1.400 1.400 9,230 +0.00(+0.00%)
Apr 10, 2023 1.450 1.570 1.270 1.400 35,349 -0.19(-11.95%)
Apr 06, 2023 1.620 2.050 1.513 1.590 168,713 -0.03(-1.85%)
Apr 05, 2023 1.670 1.720 1.610 1.620 6,847 -0.05(-3.28%)
Apr 04, 2023 1.730 1.730 1.640 1.675 12,091 -0.00(-0.30%)
Apr 03, 2023 1.590 1.720 1.590 1.680 13,310 +0.04(+2.44%)
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 +0.07(+4.76%)
Mar 23, 2023 1.540 1.601 1.470 1.470 5,273 -0.14(-8.70%)
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%)
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.