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

Oblong Inc (NQ: OBLG )

3.770 -0.320 (-7.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2024 4.636 4.776 4.208 4.404 10,666 -0.23(-5.00%)
Apr 29, 2024 4.400 4.724 4.316 4.636 17,773 +0.23(+5.17%)
Apr 26, 2024 4.540 4.556 4.344 4.408 11,328 -0.12(-2.56%)
Apr 25, 2024 4.652 4.788 4.060 4.524 18,822 -0.27(-5.59%)
Apr 24, 2024 4.800 4.944 4.644 4.792 5,759 -0.09(-1.80%)
Apr 23, 2024 5.104 5.104 4.744 4.880 12,691 -0.04(-0.89%)
Apr 22, 2024 5.000 5.304 4.880 4.924 15,498 -0.20(-3.83%)
Apr 19, 2024 5.136 5.556 5.004 5.120 19,425 -0.01(-0.23%)
Apr 18, 2024 5.040 5.300 5.028 5.132 4,906 +0.01(+0.23%)
Apr 17, 2024 5.200 5.200 5.024 5.120 6,041 +0.04(+0.79%)
Apr 16, 2024 5.080 5.328 5.004 5.080 13,519 +0.04(+0.79%)
Apr 15, 2024 5.280 5.560 5.000 5.040 13,952 -0.08(-1.49%)
Apr 12, 2024 5.440 5.640 5.016 5.116 12,520 -0.18(-3.47%)
Apr 11, 2024 5.596 5.596 5.288 5.300 17,525 -0.24(-4.33%)
Apr 10, 2024 5.720 5.788 5.288 5.540 11,039 -0.14(-2.46%)
Apr 09, 2024 5.600 6.248 5.452 5.680 22,742 +0.04(+0.78%)
Apr 08, 2024 5.264 5.636 5.240 5.636 9,631 +0.34(+6.42%)
Apr 05, 2024 5.520 5.520 5.200 5.296 6,521 -0.02(-0.45%)
Apr 04, 2024 5.440 5.700 5.288 5.320 12,074 -0.12(-2.21%)
Apr 03, 2024 5.340 5.744 5.212 5.440 22,983 +0.12(+2.18%)
Apr 02, 2024 5.400 5.608 5.288 5.324 14,416 -0.44(-7.57%)
Apr 01, 2024 5.444 6.120 5.208 5.760 34,275 +0.32(+5.80%)
Mar 28, 2024 5.520 5.880 5.416 5.444 23,591 -0.23(-4.02%)
Mar 27, 2024 5.308 5.796 5.080 5.672 38,737 +0.43(+8.24%)
Mar 26, 2024 5.400 5.400 5.000 5.240 43,629 +0.04(+0.77%)
Mar 25, 2024 5.196 5.464 4.908 5.200 47,894 +0.16(+3.17%)
Mar 22, 2024 5.320 5.672 4.848 5.040 103,231 -0.64(-11.33%)
Mar 21, 2024 5.804 6.052 5.440 5.684 130,474 -0.78(-12.12%)
Mar 20, 2024 8.668 9.588 6.208 6.468 2,197,928 +1.07(+19.78%)
Mar 19, 2024 5.200 5.720 4.900 5.400 347,246 +0.47(+9.58%)
Mar 18, 2024 5.280 5.300 4.472 4.928 21,119 -0.47(-8.74%)
Mar 15, 2024 6.424 8.600 5.288 5.400 179,153 -0.72(-11.76%)
Mar 14, 2024 6.400 6.556 5.988 6.120 6,889 -0.28(-4.38%)
Mar 13, 2024 6.280 6.572 6.136 6.400 6,270 +0.10(+1.52%)
Mar 12, 2024 6.760 6.760 6.204 6.304 5,740 -0.10(-1.50%)
Mar 11, 2024 6.756 6.756 6.200 6.400 4,633 -0.05(-0.81%)
Mar 08, 2024 6.760 6.760 6.400 6.452 6,119 -0.04(-0.55%)
Mar 07, 2024 6.600 6.756 6.404 6.488 3,247 -0.03(-0.49%)
Mar 06, 2024 6.760 6.788 6.336 6.520 5,312 +0.24(+3.89%)
Mar 05, 2024 6.500 6.500 6.248 6.276 4,713 -0.24(-3.74%)
Mar 04, 2024 6.712 6.732 6.480 6.520 6,783 -0.18(-2.74%)
Mar 01, 2024 7.000 7.000 6.484 6.704 4,061 +0.18(+2.76%)
Feb 29, 2024 6.800 6.764 6.444 6.524 6,498 -0.08(-1.21%)
Feb 28, 2024 6.800 6.800 6.464 6.604 5,066 +0.04(+0.67%)
Feb 27, 2024 6.400 6.940 6.240 6.560 13,007 +0.33(+5.26%)
Feb 26, 2024 6.180 6.544 6.128 6.232 5,722 +0.10(+1.70%)
Feb 23, 2024 6.508 6.796 6.092 6.128 15,886 -0.51(-7.66%)
Feb 22, 2024 7.448 7.484 6.472 6.636 14,097 -0.49(-6.90%)
Feb 21, 2024 7.604 7.604 7.032 7.128 4,164 -0.21(-2.84%)
Feb 20, 2024 7.504 7.896 7.000 7.336 14,692 -0.17(-2.24%)
Feb 16, 2024 7.284 8.188 6.920 7.504 38,723 +0.24(+3.36%)
Feb 15, 2024 7.168 7.320 6.548 7.260 15,253 +0.30(+4.31%)
Feb 14, 2024 6.704 7.144 6.412 6.960 16,615 +0.12(+1.69%)
Feb 13, 2024 6.800 7.000 6.704 6.844 7,736 -0.06(-0.81%)
Feb 12, 2024 6.540 7.040 6.540 6.900 6,754 +0.10(+1.47%)
Feb 09, 2024 7.360 7.360 6.600 6.800 5,742 -0.10(-1.45%)
Feb 08, 2024 6.720 7.196 6.492 6.900 6,951 +0.18(+2.68%)
Feb 07, 2024 6.800 7.004 6.584 6.720 4,859 -0.18(-2.61%)
Feb 06, 2024 6.744 7.060 6.600 6.900 9,233 -0.05(-0.75%)
Feb 05, 2024 7.000 7.196 6.640 6.952 10,318 -0.13(-1.81%)
Feb 02, 2024 6.820 7.200 6.520 7.080 22,910 +0.20(+2.85%)
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.