Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oblong Inc (NQ: OBLG )

3.390 +0.100 (+3.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 3.200 3.450 3.130 3.390 22,872 +0.10(+3.04%)
Nov 21, 2024 3.220 3.400 3.173 3.290 63,952 +0.07(+2.17%)
Nov 20, 2024 2.990 3.220 2.918 3.220 56,320 +0.27(+9.15%)
Nov 19, 2024 3.030 3.258 2.850 2.950 51,042 -0.02(-0.67%)
Nov 18, 2024 3.710 3.734 2.960 2.970 69,063 -0.80(-21.22%)
Nov 15, 2024 3.940 3.970 3.560 3.770 33,842 -0.26(-6.45%)
Nov 14, 2024 3.900 4.075 3.881 4.030 18,389 -0.01(-0.25%)
Nov 13, 2024 3.990 4.140 3.820 4.040 57,264 +0.24(+6.32%)
Nov 12, 2024 3.980 3.990 3.700 3.800 98,948 -0.12(-3.06%)
Nov 11, 2024 3.830 3.920 3.740 3.920 43,151 +0.08(+2.08%)
Nov 08, 2024 3.830 3.890 3.789 3.840 16,926 +0.08(+2.13%)
Nov 07, 2024 3.705 3.864 3.705 3.760 10,197 +0.04(+1.08%)
Nov 06, 2024 3.800 3.900 3.543 3.720 28,153 -0.13(-3.38%)
Nov 05, 2024 3.850 3.871 3.680 3.850 20,671 +0.18(+4.90%)
Nov 04, 2024 3.440 3.820 3.440 3.670 22,787 -0.04(-1.08%)
Nov 01, 2024 3.560 3.790 3.469 3.710 23,017 +0.16(+4.51%)
Oct 31, 2024 3.500 3.620 3.450 3.550 20,232 +0.03(+0.85%)
Oct 30, 2024 3.540 3.570 3.400 3.520 23,057 +0.09(+2.62%)
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 85,206 -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 3.810 285,991 +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 1,936,924 +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%)
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.