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

Oblong Inc (NQ: OBLG )

4.090 -0.270 (-6.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Jun 28, 2024 7.072 7.256 6.572 7.068 26,626 -0.39(-5.20%)
Jun 27, 2024 8.040 8.400 7.244 7.456 50,676 -1.35(-15.31%)
Jun 26, 2024 6.400 8.948 6.176 8.804 220,810 +2.16(+32.59%)
Jun 25, 2024 7.200 7.200 6.496 6.640 44,019 -0.64(-8.79%)
Jun 24, 2024 6.800 8.000 6.440 7.280 139,771 +0.37(+5.32%)
Jun 21, 2024 6.840 7.060 6.428 6.912 44,545 -0.09(-1.26%)
Jun 20, 2024 6.580 7.112 6.424 7.000 39,416 +0.54(+8.29%)
Jun 18, 2024 6.160 6.868 6.080 6.464 30,622 +0.33(+5.41%)
Jun 17, 2024 6.440 6.956 5.760 6.132 43,150 -0.35(-5.43%)
Jun 14, 2024 6.600 7.032 6.480 6.484 20,372 -0.30(-4.37%)
Jun 13, 2024 7.020 7.056 6.440 6.780 39,196 -0.42(-5.78%)
Jun 12, 2024 7.240 7.464 6.404 7.196 74,862 -0.84(-10.50%)
Jun 11, 2024 8.000 9.200 7.804 8.040 81,473 -0.45(-5.28%)
Jun 10, 2024 11.12 11.16 7.836 8.488 121,889 -1.92(-18.42%)
Jun 07, 2024 13.20 13.42 10.00 10.40 124,608 -1.96(-15.88%)
Jun 06, 2024 10.80 13.60 10.80 12.37 192,473 +1.20(+10.71%)
Jun 05, 2024 10.80 11.44 9.792 11.17 147,755 -0.03(-0.29%)
Jun 04, 2024 10.64 14.00 10.35 11.20 1,340,627 +1.10(+10.93%)
Jun 03, 2024 8.684 10.77 8.408 10.10 125,973 +1.41(+16.25%)
May 31, 2024 8.924 9.596 8.560 8.688 59,472 -0.78(-8.20%)
May 30, 2024 8.456 10.40 8.320 9.464 150,762 +0.30(+3.32%)
May 29, 2024 7.980 9.792 7.404 9.160 276,992 +0.37(+4.19%)
May 28, 2024 8.496 14.82 7.676 8.792 3,709,330 +1.75(+24.89%)
May 24, 2024 6.808 7.452 6.052 7.040 61,633 +0.09(+1.27%)
May 23, 2024 6.796 7.800 6.644 6.952 97,849 -0.84(-10.83%)
May 22, 2024 6.800 12.80 6.564 7.796 1,203,734 +1.03(+15.26%)
May 21, 2024 7.000 7.200 6.444 6.764 27,177 -0.37(-5.21%)
May 20, 2024 6.680 7.392 6.320 7.136 72,641 +0.62(+9.45%)
May 17, 2024 7.524 7.596 6.044 6.520 117,794 -0.76(-10.44%)
May 16, 2024 5.200 7.600 5.000 7.280 231,982 +1.22(+20.13%)
May 15, 2024 5.028 9.000 4.508 6.060 589,596 +1.18(+24.18%)
May 14, 2024 4.400 5.200 4.324 4.880 35,994 +0.50(+11.42%)
May 13, 2024 4.596 4.600 4.328 4.380 11,271 -0.06(-1.26%)
May 10, 2024 4.400 4.744 4.400 4.436 7,849 -0.09(-1.95%)
May 09, 2024 4.640 4.676 4.400 4.524 11,569 -0.02(-0.44%)
May 08, 2024 4.444 4.728 4.444 4.544 7,662 -0.03(-0.70%)
May 07, 2024 4.680 4.836 4.444 4.576 6,992 -0.02(-0.52%)
May 06, 2024 4.560 4.876 4.444 4.600 13,595 -0.08(-1.71%)
May 03, 2024 4.720 4.792 4.604 4.680 8,510 -0.11(-2.34%)
May 02, 2024 4.612 5.000 4.428 4.792 21,411 +0.25(+5.55%)
May 01, 2024 4.396 4.680 4.336 4.540 6,541 +0.14(+3.09%)
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%)
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.