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

Oblong Inc (NQ: OBLG )

0.1129 -0.0002 (-0.18%)
Streaming Delayed Price Updated: 11:18 AM EDT, Apr 26, 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 (%)
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%)
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.