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

Oblong Inc (NQ: OBLG )

0.1113 +0.0012 (+1.09%)
Streaming Delayed Price Updated: 10:54 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 (%)
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%)
May 02, 2022 7.266 7.266 6.765 6.825 2,317 -0.44(-6.07%)
Apr 29, 2022 7.650 8.239 6.981 7.266 14,349 -0.38(-5.02%)
Apr 28, 2022 6.900 7.712 6.825 7.650 8,456 +0.72(+10.32%)
Apr 27, 2022 7.200 7.260 6.765 6.934 2,900 -0.12(-1.64%)
Apr 26, 2022 7.350 7.497 7.050 7.050 1,665 -0.30(-4.06%)
Apr 25, 2022 8.016 8.197 7.200 7.348 4,353 -0.56(-7.11%)
Apr 22, 2022 8.197 8.258 7.426 7.911 5,028 -0.04(-0.49%)
Apr 21, 2022 8.250 8.354 7.200 7.950 16,410 -0.08(-0.93%)
Apr 20, 2022 7.800 8.530 7.812 8.025 4,614 -0.07(-0.93%)
Apr 19, 2022 7.800 8.541 7.815 8.100 4,202 +0.28(+3.65%)
Apr 18, 2022 8.400 8.634 7.812 7.815 3,542 +0.00(+0.04%)
Apr 14, 2022 7.654 8.247 7.654 7.812 6,436 -0.81(-9.41%)
Apr 13, 2022 9.450 9.454 8.325 8.623 17,860 -0.84(-8.89%)
Apr 12, 2022 10.05 10.05 9.450 9.465 2,729 -0.13(-1.41%)
Apr 11, 2022 9.300 9.900 8.850 9.600 6,331 +0.50(+5.51%)
Apr 08, 2022 9.036 9.598 8.927 9.099 3,145 -0.31(-3.33%)
Apr 07, 2022 8.850 10.50 8.850 9.412 1,945 -0.10(-1.04%)
Apr 06, 2022 9.900 9.900 8.851 9.511 2,423 -0.39(-3.91%)
Apr 05, 2022 10.50 10.50 9.765 9.899 4,935 -0.20(-1.93%)
Apr 04, 2022 9.900 10.50 9.350 10.09 5,014 +0.54(+5.64%)
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.