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

Oblong Inc (NQ: OBLG )

3.430 -0.310 (-8.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 29, 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 29, 2024 3.740 3.790 3.400 3.430 52,859 -0.31(-8.29%)
Oct 28, 2024 3.700 4.150 3.650 3.740 322,116 -0.02(-0.53%)
Oct 25, 2024 3.780 3.841 3.605 3.760 26,633 +0.01(+0.27%)
Oct 24, 2024 3.820 3.840 3.590 3.750 31,536 +0.07(+1.90%)
Oct 23, 2024 3.870 4.000 3.450 3.680 71,125 -0.13(-3.41%)
Oct 22, 2024 4.050 4.184 3.810 3.810 128,212 -0.34(-8.19%)
Oct 21, 2024 4.150 4.350 3.960 4.150 164,157 +0.13(+3.23%)
Oct 18, 2024 3.930 4.188 3.930 4.020 62,258 +0.03(+0.75%)
Oct 17, 2024 4.140 4.180 3.760 3.990 62,847 -0.10(-2.44%)
Oct 16, 2024 3.940 4.300 3.940 4.090 70,427 +0.01(+0.25%)
Oct 15, 2024 3.900 4.300 3.745 4.080 149,023 +0.19(+4.88%)
Oct 14, 2024 3.890 4.000 3.820 3.890 18,926 -0.01(-0.26%)
Oct 11, 2024 3.640 4.010 3.610 3.900 151,529 +0.20(+5.41%)
Oct 10, 2024 3.780 3.820 3.600 3.700 34,778 -0.07(-1.86%)
Oct 09, 2024 3.890 3.960 3.770 3.770 31,449 -0.19(-4.80%)
Oct 08, 2024 3.750 4.012 3.750 3.960 58,866 +0.21(+5.60%)
Oct 07, 2024 3.860 3.989 3.710 3.750 53,552 -0.14(-3.60%)
Oct 04, 2024 3.970 4.150 3.690 3.890 85,102 -0.07(-1.77%)
Oct 03, 2024 3.960 4.036 3.843 3.960 30,990 +0.00(+0.00%)
Oct 02, 2024 3.850 4.080 3.800 3.960 21,065 +0.03(+0.76%)
Oct 01, 2024 4.180 4.337 3.930 3.930 52,884 -0.30(-7.15%)
Sep 30, 2024 4.120 4.452 4.060 4.233 53,193 +0.11(+2.73%)
Sep 27, 2024 4.110 4.400 4.020 4.120 57,350 -0.04(-0.96%)
Sep 26, 2024 3.980 4.264 3.900 4.160 174,872 +0.35(+9.19%)
Sep 25, 2024 3.690 4.250 3.400 3.810 286,413 +0.13(+3.53%)
Sep 24, 2024 4.020 4.090 3.650 3.680 126,560 -0.27(-6.84%)
Sep 23, 2024 3.780 4.200 3.772 3.950 197,263 +0.18(+4.77%)
Sep 20, 2024 4.010 4.200 3.730 3.770 1,023,686 -0.32(-7.82%)
Sep 19, 2024 4.250 4.550 4.090 4.090 138,197 -0.27(-6.19%)
Sep 18, 2024 3.880 4.600 3.770 4.360 567,961 +0.59(+15.65%)
Sep 17, 2024 5.000 5.100 3.630 3.770 970,897 -1.57(-29.40%)
Sep 16, 2024 5.150 5.750 5.000 5.340 1,935,268 +0.39(+7.88%)
Sep 13, 2024 6.010 6.260 4.560 4.950 2,249,432 -1.59(-24.31%)
Sep 12, 2024 4.160 6.700 3.600 6.540 33,670,548 +3.15(+92.92%)
Sep 11, 2024 3.430 3.440 3.150 3.390 96,538 -0.14(-3.97%)
Sep 10, 2024 3.620 3.800 3.530 3.530 125,460 -0.25(-6.61%)
Sep 09, 2024 3.070 3.874 2.810 3.780 618,087 +0.48(+14.55%)
Sep 06, 2024 3.590 3.830 2.911 3.300 242,200 -0.27(-7.56%)
Sep 05, 2024 3.510 4.600 3.510 3.570 1,484,778 +0.07(+2.11%)
Sep 04, 2024 3.550 3.627 3.400 3.496 82,185 -0.06(-1.79%)
Sep 03, 2024 3.610 3.770 3.300 3.560 99,111 +0.01(+0.28%)
Aug 30, 2024 3.650 4.200 3.520 3.550 499,870 -0.17(-4.57%)
Aug 29, 2024 3.380 3.920 3.380 3.720 240,214 +0.37(+11.04%)
Aug 28, 2024 3.550 3.800 3.226 3.350 173,942 -0.25(-6.94%)
Aug 27, 2024 3.620 3.750 3.330 3.600 226,519 -0.31(-7.93%)
Aug 26, 2024 3.350 4.080 3.160 3.910 379,721 -0.05(-1.26%)
Aug 23, 2024 3.548 4.140 3.408 3.960 205,887 +0.45(+12.76%)
Aug 22, 2024 3.644 3.800 3.304 3.512 381,213 -1.24(-26.09%)
Aug 21, 2024 4.740 5.012 4.132 4.752 924,869 +0.48(+11.34%)
Aug 20, 2024 4.556 5.056 4.248 4.268 26,756 -0.14(-3.26%)
Aug 19, 2024 4.400 4.496 4.064 4.412 20,424 +0.09(+2.04%)
Aug 16, 2024 4.636 4.756 4.264 4.324 14,377 -0.25(-5.51%)
Aug 15, 2024 4.720 4.796 4.420 4.576 14,759 -0.12(-2.47%)
Aug 14, 2024 5.196 5.196 4.424 4.692 11,675 +0.20(+4.45%)
Aug 13, 2024 4.320 4.668 4.320 4.492 13,706 +0.18(+4.27%)
Aug 12, 2024 4.312 4.476 4.168 4.308 31,665 +0.00(+0.00%)
Aug 09, 2024 4.420 4.736 4.100 4.308 94,137 -0.25(-5.44%)
Aug 08, 2024 5.376 5.592 4.004 4.556 101,987 -0.99(-17.82%)
Aug 07, 2024 6.108 6.108 5.408 5.544 28,461 -0.31(-5.33%)
Aug 06, 2024 6.000 6.044 5.668 5.856 7,500 +0.22(+3.98%)
Aug 05, 2024 6.036 6.380 5.240 5.632 24,844 -0.87(-13.35%)
Aug 02, 2024 6.960 7.144 6.452 6.500 13,418 -0.54(-7.62%)
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.