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

Oblong Inc (NQ: OBLG )

0.2300 +0.0600 (+35.29%)
Streaming Delayed Price Updated: 11:51 AM EDT, May 22, 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 (%)
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%)
Jun 01, 2022 4.950 5.271 4.950 4.953 4,127 -0.16(-3.20%)
May 31, 2022 5.309 5.699 4.952 5.117 9,368 -0.13(-2.49%)
May 27, 2022 5.400 5.400 4.950 5.247 1,940 -0.08(-1.49%)
May 26, 2022 5.220 5.667 4.890 5.327 19,784 +0.16(+3.08%)
May 25, 2022 4.350 5.250 4.061 5.168 25,892 +1.06(+25.82%)
May 24, 2022 4.350 4.650 4.106 4.107 6,386 -0.36(-8.15%)
May 23, 2022 4.350 4.694 4.350 4.471 2,305 +0.12(+2.79%)
May 20, 2022 4.545 5.059 4.056 4.350 19,513 -0.97(-18.29%)
May 19, 2022 5.400 5.355 5.100 5.324 3,742 -0.04(-0.67%)
May 18, 2022 5.550 5.610 4.893 5.359 5,789 -0.52(-8.81%)
May 17, 2022 6.450 6.450 5.426 5.877 7,355 +0.33(+5.89%)
May 16, 2022 6.005 6.005 5.151 5.550 9,243 -0.01(-0.16%)
May 13, 2022 7.800 7.800 4.950 5.559 12,662 +0.36(+6.86%)
May 12, 2022 4.950 5.850 4.500 5.202 16,156 -0.35(-6.27%)
May 11, 2022 5.891 6.750 5.402 5.550 5,591 -0.45(-7.50%)
May 10, 2022 5.760 6.450 5.760 6.000 2,123 +0.55(+10.13%)
May 09, 2022 6.300 7.050 5.426 5.448 7,296 -1.60(-22.71%)
May 06, 2022 6.630 7.200 6.450 7.048 3,352 +0.42(+6.31%)
May 05, 2022 7.020 7.200 6.630 6.630 1,371 -0.57(-7.92%)
May 04, 2022 6.615 7.650 6.471 7.200 2,687 +0.45(+6.67%)
May 03, 2022 7.200 7.215 6.303 6.750 4,962 -0.08(-1.10%)
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.