Skip to main content

Oblong Inc (NQ: OBLG )

4.360 +0.590 (+15.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 89.20 90.39 81.20 85.60 746 +0.80(+0.94%)
Feb 27, 2023 82.00 92.40 81.20 84.80 1,476 +4.00(+4.95%)
Feb 24, 2023 80.80 82.80 80.00 80.80 121 -2.00(-2.42%)
Feb 23, 2023 83.20 90.60 80.80 82.80 340 +1.60(+1.97%)
Feb 22, 2023 90.00 91.60 80.80 81.20 562 -9.60(-10.57%)
Feb 21, 2023 93.20 104.00 89.60 90.80 635 -1.60(-1.73%)
Feb 17, 2023 96.40 103.10 88.80 92.40 519 -6.80(-6.85%)
Feb 16, 2023 95.60 101.84 92.40 99.20 701 +1.60(+1.64%)
Feb 15, 2023 96.80 97.60 95.20 97.60 411 +1.60(+1.66%)
Feb 14, 2023 104.00 106.80 95.20 96.00 918 -11.38(-10.59%)
Feb 13, 2023 100.40 109.60 100.40 107.38 541 +5.78(+5.69%)
Feb 10, 2023 100.00 109.52 100.00 101.60 829 -2.00(-1.93%)
Feb 09, 2023 134.40 134.40 103.60 103.60 2,213 -26.80(-20.55%)
Feb 08, 2023 131.60 136.40 128.76 130.40 698 -4.80(-3.55%)
Feb 07, 2023 134.80 136.40 126.40 135.20 806 +8.00(+6.29%)
Feb 06, 2023 136.00 144.00 126.80 127.20 1,197 -10.40(-7.56%)
Feb 03, 2023 135.20 150.00 130.80 137.60 2,662 +0.40(+0.29%)
Feb 02, 2023 128.00 142.80 126.00 137.20 3,515 +6.40(+4.89%)
Feb 01, 2023 122.80 136.00 119.60 130.80 5,558 +8.00(+6.51%)
Jan 31, 2023 121.60 139.60 112.00 122.80 11,767 +3.20(+2.68%)
Jan 30, 2023 114.00 189.60 110.40 119.60 84,124 +14.40(+13.69%)
Jan 27, 2023 93.60 116.00 93.20 105.20 9,282 +14.00(+15.35%)
Jan 26, 2023 94.00 95.60 90.40 91.20 410 +1.60(+1.79%)
Jan 25, 2023 84.80 90.80 84.80 89.60 304 +2.40(+2.75%)
Jan 24, 2023 88.40 90.80 87.20 87.20 464 -3.60(-3.96%)
Jan 23, 2023 86.40 97.20 86.00 90.80 1,858 +1.44(+1.62%)
Jan 20, 2023 92.40 92.40 85.60 89.36 779 -3.64(-3.92%)
Jan 19, 2023 89.20 94.80 87.60 93.00 419 +2.40(+2.65%)
Jan 18, 2023 104.80 106.80 90.60 90.60 1,188 -8.60(-8.67%)
Jan 17, 2023 94.00 106.40 94.00 99.20 2,299 +3.20(+3.33%)
Jan 13, 2023 96.40 97.60 92.34 96.00 954 +4.40(+4.80%)
Jan 12, 2023 92.00 99.20 91.60 91.60 1,355 -1.40(-1.51%)
Jan 11, 2023 91.20 96.00 90.80 93.00 2,221 -4.20(-4.32%)
Jan 10, 2023 104.40 106.80 97.20 97.20 2,386 -10.00(-9.33%)
Jan 09, 2023 118.00 126.80 104.00 107.20 3,887 -10.00(-8.53%)
Jan 06, 2023 96.40 127.20 94.80 117.20 18,240 +8.00(+7.33%)
Jan 05, 2023 136.40 138.00 82.80 109.20 133,504 +20.80(+23.53%)
Jan 04, 2023 81.60 100.80 65.60 88.40 99,060 +19.34(+28.00%)
Jan 03, 2023 71.70 88.20 67.32 69.06 7,409 -1.50(-2.13%)
Dec 30, 2022 77.52 94.80 65.40 70.56 1,965 -1.44(-2.00%)
Dec 29, 2022 67.98 77.52 67.98 72.00 765 +2.70(+3.90%)
Dec 28, 2022 84.42 84.42 66.00 69.30 717 -8.70(-11.15%)
Dec 27, 2022 73.26 99.00 73.26 78.00 1,433 +4.14(+5.61%)
Dec 23, 2022 73.86 84.72 73.86 73.86 336 -1.74(-2.30%)
Dec 22, 2022 78.00 83.40 72.12 75.60 652 -4.20(-5.26%)
Dec 21, 2022 88.68 96.00 78.00 79.80 889 -11.64(-12.73%)
Dec 20, 2022 101.82 105.00 86.46 91.44 624 -7.56(-7.64%)
Dec 19, 2022 90.00 103.02 90.00 99.00 433 -4.20(-4.07%)
Dec 16, 2022 100.92 103.56 96.00 103.20 319 +0.90(+0.88%)
Dec 15, 2022 102.00 106.20 96.72 102.30 296 -2.10(-2.01%)
Dec 14, 2022 101.70 119.04 96.12 104.40 1,286 +4.38(+4.38%)
Dec 13, 2022 101.40 104.88 96.12 100.02 176 +2.94(+3.03%)
Dec 12, 2022 90.90 104.94 90.90 97.08 2,589 -0.72(-0.74%)
Dec 09, 2022 101.16 102.00 91.32 97.80 145 +1.44(+1.49%)
Dec 08, 2022 108.00 108.00 96.00 96.36 435 -1.50(-1.53%)
Dec 07, 2022 102.00 102.66 96.00 97.86 413 -2.52(-2.51%)
Dec 06, 2022 91.14 107.34 91.14 100.38 1,564 +8.46(+9.20%)
Dec 05, 2022 100.80 101.52 90.90 91.92 576 -9.78(-9.62%)
Dec 02, 2022 108.60 109.80 86.46 101.70 1,132 -12.48(-10.93%)
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.