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

Oblong Inc (NQ: OBLG )

0.1630 -0.0190 (-10.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2022 5.309 5.699 4.952 5.117 9,368 -0.13(-2.49%)
May 27, 2022 5.400 5.400 4.950 5.247 1,940 -0.08(-1.49%)
May 26, 2022 5.220 5.667 4.890 5.327 19,784 +0.16(+3.08%)
May 25, 2022 4.350 5.250 4.061 5.168 25,892 +1.06(+25.82%)
May 24, 2022 4.350 4.650 4.106 4.107 6,386 -0.36(-8.15%)
May 23, 2022 4.350 4.694 4.350 4.471 2,305 +0.12(+2.79%)
May 20, 2022 4.545 5.059 4.056 4.350 19,513 -0.97(-18.29%)
May 19, 2022 5.400 5.355 5.100 5.324 3,742 -0.04(-0.67%)
May 18, 2022 5.550 5.610 4.893 5.359 5,789 -0.52(-8.81%)
May 17, 2022 6.450 6.450 5.426 5.877 7,355 +0.33(+5.89%)
May 16, 2022 6.005 6.005 5.151 5.550 9,243 -0.01(-0.16%)
May 13, 2022 7.800 7.800 4.950 5.559 12,662 +0.36(+6.86%)
May 12, 2022 4.950 5.850 4.500 5.202 16,156 -0.35(-6.27%)
May 11, 2022 5.891 6.750 5.402 5.550 5,591 -0.45(-7.50%)
May 10, 2022 5.760 6.450 5.760 6.000 2,123 +0.55(+10.13%)
May 09, 2022 6.300 7.050 5.426 5.448 7,296 -1.60(-22.71%)
May 06, 2022 6.630 7.200 6.450 7.048 3,352 +0.42(+6.31%)
May 05, 2022 7.020 7.200 6.630 6.630 1,371 -0.57(-7.92%)
May 04, 2022 6.615 7.650 6.471 7.200 2,687 +0.45(+6.67%)
May 03, 2022 7.200 7.215 6.303 6.750 4,962 -0.08(-1.10%)
May 02, 2022 7.266 7.266 6.765 6.825 2,317 -0.44(-6.07%)
Apr 29, 2022 7.650 8.239 6.981 7.266 14,349 -0.38(-5.02%)
Apr 28, 2022 6.900 7.712 6.825 7.650 8,456 +0.72(+10.32%)
Apr 27, 2022 7.200 7.260 6.765 6.934 2,900 -0.12(-1.64%)
Apr 26, 2022 7.350 7.497 7.050 7.050 1,665 -0.30(-4.06%)
Apr 25, 2022 8.016 8.197 7.200 7.348 4,353 -0.56(-7.11%)
Apr 22, 2022 8.197 8.258 7.426 7.911 5,028 -0.04(-0.49%)
Apr 21, 2022 8.250 8.354 7.200 7.950 16,410 -0.08(-0.93%)
Apr 20, 2022 7.800 8.530 7.812 8.025 4,614 -0.07(-0.93%)
Apr 19, 2022 7.800 8.541 7.815 8.100 4,202 +0.28(+3.65%)
Apr 18, 2022 8.400 8.634 7.812 7.815 3,542 +0.00(+0.04%)
Apr 14, 2022 7.654 8.247 7.654 7.812 6,436 -0.81(-9.41%)
Apr 13, 2022 9.450 9.454 8.325 8.623 17,860 -0.84(-8.89%)
Apr 12, 2022 10.05 10.05 9.450 9.465 2,729 -0.13(-1.41%)
Apr 11, 2022 9.300 9.900 8.850 9.600 6,331 +0.50(+5.51%)
Apr 08, 2022 9.036 9.598 8.927 9.099 3,145 -0.31(-3.33%)
Apr 07, 2022 8.850 10.50 8.850 9.412 1,945 -0.10(-1.04%)
Apr 06, 2022 9.900 9.900 8.851 9.511 2,423 -0.39(-3.91%)
Apr 05, 2022 10.50 10.50 9.765 9.899 4,935 -0.20(-1.93%)
Apr 04, 2022 9.900 10.50 9.350 10.09 5,014 +0.54(+5.64%)
Apr 01, 2022 9.450 9.750 9.002 9.555 4,907 -0.28(-2.84%)
Mar 31, 2022 11.40 11.34 9.544 9.834 9,673 -0.37(-3.59%)
Mar 30, 2022 10.77 10.77 9.750 10.20 27,553 -2.42(-19.14%)
Mar 29, 2022 9.000 13.50 8.701 12.62 74,187 +3.92(+45.00%)
Mar 28, 2022 7.695 9.000 7.695 8.700 5,697 +0.66(+8.27%)
Mar 25, 2022 8.118 8.256 7.950 8.036 4,781 -0.08(-1.02%)
Mar 24, 2022 8.400 8.546 7.704 8.118 3,563 +0.11(+1.42%)
Mar 23, 2022 8.550 8.610 7.657 8.004 7,095 -0.09(-1.09%)
Mar 22, 2022 8.496 9.144 8.092 8.092 14,266 +0.00(+0.00%)
Mar 21, 2022 8.733 9.423 8.092 8.092 4,576 -0.76(-8.56%)
Mar 18, 2022 9.300 9.750 8.100 8.850 5,901 +0.21(+2.43%)
Mar 17, 2022 9.000 9.492 8.092 8.640 3,799 +0.09(+1.05%)
Mar 16, 2022 8.145 9.445 8.028 8.550 3,270 +0.53(+6.54%)
Mar 15, 2022 7.578 9.525 7.578 8.025 3,346 +0.45(+5.94%)
Mar 14, 2022 10.29 10.29 6.900 7.575 8,849 -2.23(-22.77%)
Mar 11, 2022 9.900 10.05 9.600 9.809 2,891 +0.21(+2.17%)
Mar 10, 2022 9.600 10.05 9.600 9.600 3,173 -0.45(-4.48%)
Mar 09, 2022 10.65 10.65 9.750 10.05 5,811 -0.60(-5.63%)
Mar 08, 2022 10.04 11.01 9.615 10.65 4,842 +0.30(+2.91%)
Mar 07, 2022 10.80 11.78 9.750 10.35 4,936 -1.80(-14.83%)
Mar 04, 2022 12.90 12.90 11.25 12.15 2,000 -0.44(-3.49%)
Mar 03, 2022 11.55 12.90 11.25 12.59 2,547 +0.96(+8.30%)
Mar 02, 2022 11.25 12.11 11.25 11.62 1,091 +0.03(+0.25%)
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.