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

Oblong Inc (NQ: OBLG )

0.1095 -0.0006 (-0.54%)
Streaming Delayed Price Updated: 10:21 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, 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 -0.07(-4.61%)
Jun 14, 2023 1.680 1.720 1.450 1.520 91,821 -0.10(-6.17%)
Jun 13, 2023 1.640 1.670 1.600 1.620 26,070 +0.03(+1.89%)
Jun 12, 2023 1.680 1.680 1.590 1.590 12,523 -0.03(-1.85%)
Jun 09, 2023 1.770 1.771 1.570 1.620 32,681 -0.09(-5.26%)
Jun 08, 2023 1.680 1.770 1.670 1.710 25,409 +0.04(+2.40%)
Jun 07, 2023 1.650 1.750 1.650 1.670 18,603 +0.00(+0.00%)
Jun 06, 2023 1.630 1.820 1.561 1.670 66,789 +0.04(+2.45%)
Jun 05, 2023 1.560 1.690 1.560 1.630 17,175 +0.06(+3.82%)
Jun 02, 2023 1.600 1.670 1.540 1.570 57,084 +0.03(+1.95%)
Jun 01, 2023 1.730 1.730 1.502 1.540 93,935 -0.14(-8.33%)
May 31, 2023 1.760 1.761 1.630 1.680 34,658 -0.08(-4.73%)
May 30, 2023 1.530 1.845 1.500 1.763 129,325 +0.27(+18.35%)
May 26, 2023 1.700 1.720 1.450 1.490 58,849 -0.13(-8.02%)
May 25, 2023 1.570 1.690 1.570 1.620 40,115 +0.08(+5.19%)
May 24, 2023 1.600 1.603 1.510 1.540 21,813 -0.07(-4.35%)
May 23, 2023 1.580 1.720 1.580 1.610 55,964 +0.06(+3.87%)
May 22, 2023 1.470 1.600 1.400 1.550 49,438 +0.13(+9.15%)
May 19, 2023 1.500 1.590 1.350 1.420 78,913 -0.08(-5.33%)
May 18, 2023 1.470 1.630 1.380 1.500 266,078 +0.14(+10.29%)
May 17, 2023 1.340 1.409 1.333 1.360 31,833 +0.04(+3.03%)
May 16, 2023 1.340 1.410 1.260 1.320 59,892 -0.03(-2.22%)
May 15, 2023 1.450 1.490 1.350 1.350 35,250 -0.10(-6.90%)
May 12, 2023 1.500 1.520 1.440 1.450 29,419 -0.02(-1.36%)
May 11, 2023 1.520 1.530 1.440 1.470 59,896 -0.06(-3.92%)
May 10, 2023 1.610 1.660 1.520 1.530 92,932 -0.08(-4.97%)
May 09, 2023 1.720 1.720 1.530 1.610 40,541 -0.07(-4.17%)
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%)
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.