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

Oblong Inc (NQ: OBLG )

0.1130 +0.0029 (+2.63%)
Streaming Delayed Price Updated: 11:21 AM EDT, May 1, 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 (%)
Jan 31, 2024 0.1910 0.2095 0.1850 0.2013 2,754,648 -0.02(-7.58%)
Jan 30, 2024 0.1814 0.2222 0.1689 0.2178 4,970,948 +0.04(+21.68%)
Jan 29, 2024 0.1798 0.1820 0.1693 0.1790 408,592 +0.00(+0.11%)
Jan 26, 2024 0.1670 0.1900 0.1670 0.1788 812,937 +0.01(+6.43%)
Jan 25, 2024 0.1767 0.1800 0.1627 0.1680 492,022 -0.01(-4.98%)
Jan 24, 2024 0.1578 0.1847 0.1563 0.1768 1,188,856 +0.01(+8.47%)
Jan 23, 2024 0.1500 0.1639 0.1526 0.1630 227,819 +0.01(+3.30%)
Jan 22, 2024 0.1550 0.1600 0.1540 0.1578 194,293 +0.00(+1.81%)
Jan 19, 2024 0.1648 0.1649 0.1494 0.1550 321,275 -0.00(-2.52%)
Jan 18, 2024 0.1570 0.1650 0.1540 0.1590 567,433 +0.00(+1.79%)
Jan 17, 2024 0.1552 0.1629 0.1550 0.1562 362,769 -0.01(-3.22%)
Jan 16, 2024 0.1619 0.1745 0.1547 0.1614 1,839,040 +0.00(+0.81%)
Jan 12, 2024 0.1478 0.1672 0.1466 0.1601 958,260 +0.01(+4.71%)
Jan 11, 2024 0.1525 0.1595 0.1373 0.1529 888,980 +0.01(+3.87%)
Jan 10, 2024 0.1458 0.1532 0.1411 0.1472 604,657 +0.00(+2.08%)
Jan 09, 2024 0.1548 0.1549 0.1433 0.1442 495,509 -0.01(-6.85%)
Jan 08, 2024 0.1590 0.1620 0.1500 0.1548 529,055 -0.00(-3.07%)
Jan 05, 2024 0.1596 0.1619 0.1525 0.1597 457,168 -0.00(-0.81%)
Jan 04, 2024 0.1539 0.1650 0.1500 0.1610 646,719 +0.00(+1.83%)
Jan 03, 2024 0.1543 0.1629 0.1500 0.1581 914,544 -0.00(-0.63%)
Jan 02, 2024 0.1900 0.1900 0.1555 0.1591 1,522,792 -0.04(-19.65%)
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%)
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.