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

Oblong Inc (NQ: OBLG )

0.1170 -0.0028 (-2.34%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 3, 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, 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%)
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%)
Oct 03, 2022 2.100 7.950 2.100 6.000 1,561,118 +3.75(+167.02%)
Sep 30, 2022 2.140 2.247 2.140 2.247 4,411 +0.11(+4.98%)
Sep 29, 2022 2.250 2.250 1.941 2.140 2,399 -0.12(-5.18%)
Sep 28, 2022 2.253 2.376 2.250 2.257 1,919 +0.01(+0.33%)
Sep 27, 2022 2.565 2.656 2.250 2.250 8,608 -0.09(-3.85%)
Sep 26, 2022 2.475 2.475 2.329 2.340 1,735 -0.06(-2.56%)
Sep 23, 2022 2.608 2.732 2.400 2.401 5,650 -0.33(-11.98%)
Sep 22, 2022 3.000 3.372 2.595 2.728 11,673 -0.03(-1.20%)
Sep 21, 2022 2.910 2.910 2.760 2.761 4,668 -0.15(-5.10%)
Sep 20, 2022 3.071 3.148 2.854 2.910 2,053 -0.10(-3.48%)
Sep 19, 2022 2.783 3.234 2.783 3.015 10,473 -0.35(-10.39%)
Sep 16, 2022 3.530 3.587 3.198 3.365 5,336 -0.18(-5.00%)
Sep 15, 2022 3.542 3.635 3.530 3.542 539 +0.01(+0.34%)
Sep 14, 2022 3.750 3.750 3.530 3.530 818 -0.06(-1.75%)
Sep 13, 2022 3.600 3.748 3.530 3.592 1,142 +0.06(+1.78%)
Sep 12, 2022 3.750 3.813 3.458 3.530 3,509 -0.23(-6.14%)
Sep 09, 2022 4.050 4.050 3.752 3.760 1,329 -0.01(-0.32%)
Sep 08, 2022 3.600 3.825 3.450 3.772 2,053 +0.13(+3.54%)
Sep 07, 2022 3.485 3.752 3.485 3.643 5,281 -0.03(-0.86%)
Sep 06, 2022 3.900 3.900 3.299 3.675 6,050 -0.22(-5.59%)
Sep 02, 2022 3.822 3.900 3.753 3.893 1,183 +0.11(+3.02%)
Sep 01, 2022 3.784 3.857 3.765 3.779 979 -0.05(-1.41%)
Aug 31, 2022 3.900 3.900 3.755 3.833 2,469 -0.07(-1.69%)
Aug 30, 2022 4.216 4.216 3.896 3.898 3,871 -0.15(-3.74%)
Aug 29, 2022 4.650 4.614 3.825 4.050 15,651 +0.22(+5.84%)
Aug 26, 2022 3.906 4.348 3.826 3.826 5,227 -0.37(-8.89%)
Aug 25, 2022 3.813 4.326 3.813 4.200 7,253 +0.23(+5.70%)
Aug 24, 2022 3.888 4.074 3.765 3.974 5,046 +0.01(+0.15%)
Aug 23, 2022 3.972 4.317 3.772 3.967 4,217 +0.14(+3.64%)
Aug 22, 2022 3.975 4.395 3.828 3.828 6,087 -0.07(-1.85%)
Aug 19, 2022 4.047 4.047 3.900 3.900 8,000 -0.09(-2.33%)
Aug 18, 2022 4.056 4.138 3.993 3.993 3,109 -0.06(-1.44%)
Aug 17, 2022 4.173 4.333 4.050 4.051 6,842 -0.34(-7.82%)
Aug 16, 2022 4.350 4.563 4.137 4.395 15,672 -0.08(-1.74%)
Aug 15, 2022 4.920 4.920 4.272 4.473 19,008 +0.10(+2.37%)
Aug 12, 2022 4.446 4.619 4.253 4.370 10,784 -0.15(-3.22%)
Aug 11, 2022 5.040 5.040 4.515 4.515 11,420 -0.44(-8.79%)
Aug 10, 2022 4.800 5.730 4.200 4.950 80,399 +0.19(+3.90%)
Aug 09, 2022 4.650 4.800 4.608 4.764 10,844 +0.06(+1.28%)
Aug 08, 2022 4.736 4.800 4.509 4.704 2,934 +0.05(+1.16%)
Aug 05, 2022 4.650 4.797 4.515 4.650 1,850 -0.01(-0.13%)
Aug 04, 2022 4.800 4.800 4.650 4.656 3,441 -0.13(-2.67%)
Aug 03, 2022 4.652 4.950 4.581 4.784 9,340 +0.13(+2.87%)
Aug 02, 2022 4.545 4.650 4.443 4.650 3,412 +0.29(+6.53%)
Aug 01, 2022 4.242 4.632 4.242 4.365 3,476 +0.09(+2.11%)
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%)
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.