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

Oblong Inc (NQ: OBLG )

0.1691 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Dec 30, 2022 1.938 2.370 1.635 1.764 78,615 -0.04(-2.00%)
Dec 29, 2022 1.700 1.938 1.700 1.800 30,613 +0.07(+3.90%)
Dec 28, 2022 2.111 2.111 1.650 1.732 28,692 -0.22(-11.15%)
Dec 27, 2022 1.831 2.475 1.831 1.950 57,350 +0.10(+5.61%)
Dec 23, 2022 1.847 2.118 1.847 1.847 13,444 -0.04(-2.30%)
Dec 22, 2022 1.950 2.085 1.803 1.890 26,085 -0.11(-5.26%)
Dec 21, 2022 2.217 2.400 1.950 1.995 35,561 -0.29(-12.73%)
Dec 20, 2022 2.546 2.625 2.162 2.286 24,969 -0.19(-7.64%)
Dec 19, 2022 2.250 2.575 2.250 2.475 17,348 -0.10(-4.07%)
Dec 16, 2022 2.523 2.589 2.400 2.580 12,764 +0.02(+0.88%)
Dec 15, 2022 2.550 2.655 2.418 2.558 11,878 -0.05(-2.01%)
Dec 14, 2022 2.542 2.976 2.403 2.610 51,444 +0.11(+4.38%)
Dec 13, 2022 2.535 2.622 2.403 2.501 7,066 +0.07(+3.03%)
Dec 12, 2022 2.272 2.623 2.272 2.427 103,573 -0.02(-0.74%)
Dec 09, 2022 2.529 2.550 2.283 2.445 5,808 +0.04(+1.49%)
Dec 08, 2022 2.700 2.700 2.400 2.409 17,421 -0.04(-1.53%)
Dec 07, 2022 2.550 2.567 2.400 2.446 16,538 -0.06(-2.51%)
Dec 06, 2022 2.279 2.683 2.279 2.510 62,565 +0.21(+9.20%)
Dec 05, 2022 2.520 2.538 2.272 2.298 23,076 -0.24(-9.62%)
Dec 02, 2022 2.715 2.745 2.162 2.542 45,306 -0.31(-10.93%)
Dec 01, 2022 2.775 3.843 2.700 2.854 281,308 +0.16(+5.78%)
Nov 30, 2022 2.715 2.866 2.530 2.699 16,456 -0.00(-0.06%)
Nov 29, 2022 2.700 2.700 2.100 2.700 27,356 +0.00(+0.00%)
Nov 28, 2022 2.850 2.825 2.625 2.700 2,829 -0.11(-4.05%)
Nov 25, 2022 2.550 3.296 2.424 2.814 6,519 +0.26(+10.16%)
Nov 23, 2022 2.799 2.985 2.550 2.554 8,647 +0.00(+0.12%)
Nov 22, 2022 2.706 2.850 2.550 2.551 7,994 -0.12(-4.33%)
Nov 21, 2022 2.850 2.850 2.591 2.667 8,365 -0.18(-6.42%)
Nov 18, 2022 2.850 3.021 2.784 2.850 5,294 -0.03(-1.04%)
Nov 17, 2022 2.869 3.075 2.784 2.880 6,384 +0.03(+1.00%)
Nov 16, 2022 3.450 3.450 2.850 2.852 21,980 +0.07(+2.42%)
Nov 15, 2022 2.850 3.072 2.703 2.784 24,784 -0.02(-0.75%)
Nov 14, 2022 3.066 3.122 2.565 2.805 25,249 -0.26(-8.42%)
Nov 11, 2022 3.650 3.750 3.060 3.063 17,664 -0.70(-18.58%)
Nov 10, 2022 3.600 3.762 3.450 3.762 14,098 +0.31(+9.04%)
Nov 09, 2022 3.450 3.708 3.450 3.450 11,061 +0.00(+0.00%)
Nov 08, 2022 3.600 3.631 3.115 3.450 19,488 -0.15(-4.17%)
Nov 07, 2022 3.938 4.125 3.300 3.600 32,186 -0.24(-6.32%)
Nov 04, 2022 4.191 4.191 3.636 3.843 23,502 -0.46(-10.79%)
Nov 03, 2022 4.200 4.500 3.795 4.308 16,822 +0.09(+2.17%)
Nov 02, 2022 4.350 4.650 4.216 4.216 17,145 -0.24(-5.45%)
Nov 01, 2022 4.646 4.767 4.350 4.460 17,088 -0.31(-6.42%)
Oct 31, 2022 5.250 5.250 4.350 4.766 68,234 -0.32(-6.28%)
Oct 28, 2022 4.290 5.205 4.290 5.085 145,973 +0.89(+21.11%)
Oct 27, 2022 3.900 4.274 3.900 4.199 38,524 +0.21(+5.23%)
Oct 26, 2022 3.982 4.200 3.780 3.990 19,161 +0.05(+1.26%)
Oct 25, 2022 3.900 4.200 3.765 3.941 49,422 -0.18(-4.30%)
Oct 24, 2022 4.205 4.205 3.528 4.117 45,486 +0.18(+4.57%)
Oct 21, 2022 3.938 4.065 3.588 3.938 76,873 +0.08(+2.10%)
Oct 20, 2022 4.604 5.130 3.817 3.857 224,483 -0.48(-10.98%)
Oct 19, 2022 6.750 9.677 4.154 4.332 718,784 -2.42(-35.82%)
Oct 18, 2022 5.100 6.900 4.680 6.750 604,935 +1.35(+25.10%)
Oct 17, 2022 3.750 6.212 3.600 5.396 607,686 +1.90(+54.38%)
Oct 14, 2022 3.390 3.877 3.030 3.495 162,384 +0.05(+1.35%)
Oct 13, 2022 3.300 4.333 2.608 3.449 345,661 +0.72(+26.53%)
Oct 12, 2022 3.300 3.510 2.550 2.725 86,417 -0.78(-22.35%)
Oct 11, 2022 2.700 4.752 2.587 3.510 1,123,064 +0.98(+38.63%)
Oct 10, 2022 2.772 2.850 2.424 2.532 25,755 -0.08(-3.21%)
Oct 07, 2022 3.060 3.285 2.565 2.616 50,672 -0.41(-13.66%)
Oct 06, 2022 3.600 3.600 3.017 3.030 35,138 -0.14(-4.27%)
Oct 05, 2022 3.450 3.750 2.925 3.165 88,765 -0.42(-11.72%)
Oct 04, 2022 4.350 4.949 3.317 3.585 243,948 -2.42(-40.25%)
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.