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

Oblong Inc (NQ: OBLG )

0.1109 +0.0008 (+0.73%)
Streaming Delayed Price Updated: 2:00 PM 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 (%)
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%)
Nov 01, 2023 0.1553 0.1573 0.1406 0.1497 461,869 -0.01(-3.36%)
Oct 31, 2023 0.1528 0.1581 0.1468 0.1549 703,319 +0.00(+0.39%)
Oct 30, 2023 0.1634 0.1635 0.1501 0.1543 944,956 -0.00(-1.28%)
Oct 27, 2023 0.1795 0.1800 0.1547 0.1563 1,131,671 -0.02(-11.44%)
Oct 26, 2023 0.1771 0.1847 0.1699 0.1765 907,284 -0.01(-3.50%)
Oct 25, 2023 0.1835 0.1903 0.1741 0.1829 906,081 -0.01(-3.33%)
Oct 24, 2023 0.1974 0.1974 0.1830 0.1892 1,462,631 -0.03(-12.00%)
Oct 23, 2023 0.1765 0.2175 0.1720 0.2150 2,521,217 +0.03(+19.25%)
Oct 20, 2023 0.1800 0.1862 0.1680 0.1803 1,953,591 -0.01(-3.43%)
Oct 19, 2023 0.2020 0.2100 0.1866 0.1867 1,910,900 -0.03(-13.64%)
Oct 18, 2023 0.2300 0.2350 0.2101 0.2162 2,189,475 -0.02(-9.92%)
Oct 17, 2023 0.2100 0.2421 0.2010 0.2400 4,146,558 +0.01(+3.90%)
Oct 16, 2023 0.2600 0.2520 0.2160 0.2310 7,326,449 -0.05(-16.67%)
Oct 13, 2023 0.3900 0.4299 0.2613 0.2772 57,273,432 -0.02(-5.42%)
Oct 12, 2023 0.3240 0.3836 0.2810 0.2931 8,429,093 -0.00(-0.64%)
Oct 11, 2023 0.3000 0.3100 0.2910 0.2950 270,364 -0.00(-1.14%)
Oct 10, 2023 0.3000 0.3100 0.2810 0.2984 354,629 +0.01(+2.54%)
Oct 09, 2023 0.2959 0.2959 0.2780 0.2910 120,665 -0.01(-4.62%)
Oct 06, 2023 0.2900 0.3110 0.2750 0.3051 327,321 +0.02(+7.89%)
Oct 05, 2023 0.3535 0.3536 0.2813 0.2828 1,063,041 -0.07(-19.20%)
Oct 04, 2023 0.4242 0.4242 0.3320 0.3500 1,291,117 -0.08(-18.98%)
Oct 03, 2023 0.4120 0.4415 0.4040 0.4320 3,713,333 +0.02(+4.27%)
Oct 02, 2023 0.4200 0.4594 0.4015 0.4143 198,252 -0.01(-1.36%)
Sep 29, 2023 0.4300 0.4560 0.4002 0.4200 177,542 +0.01(+2.24%)
Sep 28, 2023 0.4527 0.4714 0.4108 0.4108 188,578 -0.06(-11.96%)
Sep 27, 2023 0.4300 0.4699 0.4200 0.4666 72,232 +0.02(+4.62%)
Sep 26, 2023 0.4540 0.4600 0.4100 0.4460 21,741 +0.00(+0.29%)
Sep 25, 2023 0.4600 0.4800 0.4350 0.4447 91,248 -0.01(-2.46%)
Sep 22, 2023 0.4500 0.4650 0.4111 0.4559 154,386 +0.02(+3.61%)
Sep 21, 2023 0.4700 0.4700 0.4205 0.4400 126,743 -0.02(-4.35%)
Sep 20, 2023 0.4700 0.4999 0.4505 0.4600 220,818 -0.02(-3.42%)
Sep 19, 2023 0.4916 0.4933 0.4549 0.4763 116,391 -0.02(-3.09%)
Sep 18, 2023 0.5460 0.5650 0.4810 0.4915 167,272 -0.07(-12.89%)
Sep 15, 2023 0.5503 0.5779 0.5503 0.5642 55,379 -0.02(-2.72%)
Sep 14, 2023 0.6000 0.6100 0.5500 0.5800 161,113 -0.03(-5.17%)
Sep 13, 2023 0.7300 0.7300 0.5807 0.6116 525,361 -0.12(-16.55%)
Sep 12, 2023 0.7500 0.7500 0.7010 0.7329 159,284 +0.00(+0.40%)
Sep 11, 2023 0.7000 0.8200 0.6849 0.7300 661,001 +0.05(+7.38%)
Sep 08, 2023 0.7000 0.7000 0.6543 0.6798 79,356 +0.01(+1.46%)
Sep 07, 2023 0.6800 0.6800 0.6600 0.6700 78,298 -0.01(-1.83%)
Sep 06, 2023 0.7102 0.7380 0.6786 0.6825 150,986 -0.05(-6.63%)
Sep 05, 2023 0.7500 0.7562 0.7103 0.7310 68,890 -0.02(-2.53%)
Sep 01, 2023 0.7248 0.7500 0.7128 0.7500 58,831 +0.01(+1.37%)
Aug 31, 2023 0.7000 0.7500 0.6803 0.7399 100,808 +0.03(+4.58%)
Aug 30, 2023 0.6865 0.7200 0.6702 0.7075 88,677 +0.01(+1.07%)
Aug 29, 2023 0.6740 0.7100 0.6700 0.7000 60,654 -0.00(-0.27%)
Aug 28, 2023 0.7000 0.7100 0.6671 0.7019 16,096 +0.00(+0.27%)
Aug 25, 2023 0.6800 0.7049 0.6520 0.7000 80,407 +0.01(+1.30%)
Aug 24, 2023 0.7600 0.7800 0.6907 0.6910 110,368 -0.08(-10.84%)
Aug 23, 2023 0.7272 0.8000 0.7110 0.7750 323,980 +0.03(+3.33%)
Aug 22, 2023 0.8100 0.8100 0.7200 0.7500 110,935 -0.08(-9.64%)
Aug 21, 2023 0.7600 0.8440 0.7400 0.8300 91,146 +0.05(+5.89%)
Aug 18, 2023 0.7900 0.7900 0.6810 0.7838 102,343 +0.00(+0.49%)
Aug 17, 2023 0.8021 0.8399 0.7740 0.7800 99,272 -0.05(-5.67%)
Aug 16, 2023 0.8300 0.8500 0.7500 0.8269 210,369 -0.04(-4.94%)
Aug 15, 2023 0.9300 0.9700 0.8282 0.8699 245,200 -0.10(-10.32%)
Aug 14, 2023 1.000 1.000 0.9101 0.9700 1,194,331 -0.01(-1.20%)
Aug 11, 2023 0.9300 1.030 0.9300 0.9818 246,202 +0.06(+6.42%)
Aug 10, 2023 1.030 1.030 0.9090 0.9226 111,371 -0.08(-7.75%)
Aug 09, 2023 1.070 1.120 0.9900 1.000 166,588 -0.08(-7.40%)
Aug 08, 2023 1.120 1.130 1.050 1.080 55,895 -0.03(-2.70%)
Aug 07, 2023 1.110 1.146 1.090 1.110 41,986 +0.00(+0.00%)
Aug 04, 2023 1.100 1.140 1.100 1.110 29,395 +0.00(+0.00%)
Aug 03, 2023 1.160 1.170 1.030 1.110 145,091 -0.02(-1.77%)
Aug 02, 2023 1.250 1.260 1.130 1.130 81,808 -0.12(-9.60%)
Aug 01, 2023 1.290 1.297 1.250 1.250 94,332 -0.04(-3.10%)
Jul 31, 2023 1.340 1.350 1.270 1.290 90,492 -0.05(-4.09%)
Jul 28, 2023 1.390 1.390 1.330 1.345 126,037 -0.03(-2.18%)
Jul 27, 2023 1.300 1.449 1.280 1.375 232,195 +0.06(+4.96%)
Jul 26, 2023 1.280 1.320 1.280 1.310 20,936 +0.01(+0.77%)
Jul 25, 2023 1.320 1.320 1.260 1.300 50,757 -0.01(-0.76%)
Jul 24, 2023 1.320 1.350 1.290 1.310 52,250 -0.01(-0.76%)
Jul 21, 2023 1.280 1.340 1.270 1.320 36,518 +0.03(+2.33%)
Jul 20, 2023 1.330 1.340 1.250 1.290 52,956 -0.03(-2.27%)
Jul 19, 2023 1.370 1.380 1.310 1.320 84,559 -0.05(-3.65%)
Jul 18, 2023 1.380 1.382 1.310 1.370 23,622 -0.02(-1.44%)
Jul 17, 2023 1.310 1.400 1.292 1.390 73,500 +0.07(+5.70%)
Jul 14, 2023 1.320 1.330 1.290 1.315 41,540 -0.01(-0.38%)
Jul 13, 2023 1.300 1.380 1.270 1.320 124,226 +0.06(+4.76%)
Jul 12, 2023 1.335 1.360 1.260 1.260 99,936 -0.05(-3.82%)
Jul 11, 2023 1.330 1.380 1.290 1.310 158,052 -0.02(-1.50%)
Jul 10, 2023 1.350 1.350 1.310 1.330 20,394 +0.03(+2.31%)
Jul 07, 2023 1.340 1.451 1.275 1.300 148,430 -0.02(-1.52%)
Jul 06, 2023 1.310 1.358 1.290 1.320 34,818 -0.04(-2.94%)
Jul 05, 2023 1.370 1.380 1.330 1.360 40,803 -0.02(-1.45%)
Jul 03, 2023 1.400 1.410 1.350 1.380 42,880 -0.03(-2.13%)
Jun 30, 2023 1.540 1.540 1.380 1.410 105,916 -0.09(-6.00%)
Jun 29, 2023 1.460 1.500 1.430 1.500 53,874 +0.04(+2.74%)
Jun 28, 2023 1.510 1.520 1.460 1.460 29,707 -0.06(-3.95%)
Jun 27, 2023 1.550 1.550 1.400 1.520 46,629 +0.05(+3.40%)
Jun 26, 2023 1.530 1.577 1.420 1.470 139,814 -0.06(-3.92%)
Jun 23, 2023 1.560 1.580 1.440 1.530 152,717 +0.01(+0.66%)
Jun 22, 2023 1.650 1.686 1.490 1.520 282,960 +0.01(+0.66%)
Jun 21, 2023 1.540 1.590 1.460 1.510 120,881 -0.10(-6.21%)
Jun 20, 2023 1.590 1.650 1.510 1.610 27,895 +0.13(+8.78%)
Jun 16, 2023 1.420 1.580 1.410 1.480 72,139 +0.03(+2.07%)
Jun 15, 2023 1.540 1.540 1.450 1.450 27,119 -0.23(-13.69%)
May 08, 2023 1.890 1.950 1.580 1.680 161,496 -0.25(-12.95%)
May 05, 2023 1.980 2.130 1.900 1.930 104,537 -0.11(-5.39%)
May 04, 2023 2.290 2.330 1.930 2.040 132,505 -0.34(-14.29%)
May 03, 2023 2.070 2.550 2.060 2.380 544,162 +0.26(+12.26%)
May 02, 2023 2.160 2.250 2.015 2.120 52,784 +0.10(+4.95%)
May 01, 2023 2.000 2.090 1.860 2.020 109,778 -0.06(-2.88%)
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 +0.08(+5.48%)
Mar 23, 2023 1.540 1.601 1.460 1.460 5,273 -0.15(-9.32%)
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%)
Feb 01, 2023 3.070 3.400 2.990 3.270 222,340 +0.20(+6.51%)
Jan 31, 2023 3.040 3.490 2.800 3.070 470,707 +0.08(+2.68%)
Jan 30, 2023 2.850 4.740 2.760 2.990 3,364,987 +0.36(+13.69%)
Jan 27, 2023 2.340 2.900 2.330 2.630 371,318 +0.35(+15.35%)
Jan 26, 2023 2.350 2.390 2.260 2.280 16,425 +0.04(+1.79%)
Jan 25, 2023 2.120 2.270 2.120 2.240 12,198 +0.06(+2.75%)
Jan 24, 2023 2.210 2.270 2.180 2.180 18,576 -0.09(-3.96%)
Jan 23, 2023 2.160 2.430 2.150 2.270 74,324 +0.04(+1.62%)
Jan 20, 2023 2.310 2.310 2.140 2.234 31,173 -0.09(-3.92%)
Jan 19, 2023 2.230 2.370 2.190 2.325 16,783 +0.06(+2.65%)
Jan 18, 2023 2.620 2.670 2.265 2.265 47,524 -0.21(-8.67%)
Jan 17, 2023 2.350 2.660 2.350 2.480 91,966 +0.08(+3.33%)
Jan 13, 2023 2.410 2.440 2.308 2.400 38,164 +0.11(+4.80%)
Jan 12, 2023 2.300 2.480 2.290 2.290 54,235 -0.04(-1.51%)
Jan 11, 2023 2.280 2.400 2.270 2.325 88,867 -0.10(-4.32%)
Jan 10, 2023 2.610 2.670 2.430 2.430 95,463 -0.25(-9.33%)
Jan 09, 2023 2.950 3.170 2.600 2.680 155,500 -0.25(-8.53%)
Jan 06, 2023 2.410 3.180 2.370 2.930 729,624 +0.20(+7.33%)
Jan 05, 2023 3.410 3.450 2.070 2.730 5,340,190 +0.52(+23.53%)
Jan 04, 2023 2.040 2.520 1.640 2.210 3,962,419 +0.48(+28.00%)
Jan 03, 2023 1.792 2.205 1.683 1.726 296,395 -0.04(-2.13%)
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%)
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.