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

Oblong Inc (NQ: OBLG )

0.1300 +0.0020 (+1.56%)
Streaming Delayed Price Updated: 11:43 AM EDT, Apr 18, 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 1,461,482 -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%)
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.