Skip to main content

Oblong Inc (NQ: OBLG )

0.1361 -0.0057 (-4.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.1380 0.1470 0.1354 0.1361 933,891 -0.01(-4.02%)
Mar 27, 2024 0.1327 0.1449 0.1270 0.1418 1,549,497 +0.01(+8.24%)
Mar 26, 2024 0.1350 0.1350 0.1250 0.1310 1,745,170 +0.00(+0.77%)
Mar 25, 2024 0.1299 0.1366 0.1227 0.1300 1,915,797 +0.00(+3.17%)
Mar 22, 2024 0.1330 0.1418 0.1212 0.1260 4,129,255 -0.02(-11.33%)
Mar 21, 2024 0.1451 0.1513 0.1360 0.1421 5,218,972 -0.02(-12.12%)
Mar 20, 2024 0.2167 0.2397 0.1552 0.1617 87,917,136 +0.03(+19.78%)
Mar 19, 2024 0.1300 0.1430 0.1225 0.1350 13,889,843 +0.01(+9.58%)
Mar 18, 2024 0.1320 0.1325 0.1118 0.1232 844,799 -0.01(-8.74%)
Mar 15, 2024 0.1606 0.2150 0.1322 0.1350 7,166,146 -0.02(-11.76%)
Mar 14, 2024 0.1600 0.1639 0.1497 0.1530 275,573 -0.01(-4.38%)
Mar 13, 2024 0.1570 0.1643 0.1534 0.1600 250,824 +0.00(+1.52%)
Mar 12, 2024 0.1690 0.1690 0.1551 0.1576 229,608 -0.00(-1.50%)
Mar 11, 2024 0.1689 0.1689 0.1550 0.1600 185,354 -0.00(-0.81%)
Mar 08, 2024 0.1690 0.1690 0.1600 0.1613 244,783 -0.00(-0.55%)
Mar 07, 2024 0.1650 0.1689 0.1601 0.1622 129,894 -0.00(-0.49%)
Mar 06, 2024 0.1690 0.1697 0.1584 0.1630 212,501 +0.01(+3.89%)
Mar 05, 2024 0.1625 0.1625 0.1562 0.1569 188,529 -0.01(-3.74%)
Mar 04, 2024 0.1678 0.1683 0.1620 0.1630 271,327 -0.00(-2.74%)
Mar 01, 2024 0.1750 0.1750 0.1621 0.1676 162,462 +0.00(+2.76%)
Feb 29, 2024 0.1700 0.1691 0.1611 0.1631 259,946 -0.00(-1.21%)
Feb 28, 2024 0.1700 0.1700 0.1616 0.1651 202,663 +0.00(+0.67%)
Feb 27, 2024 0.1600 0.1735 0.1560 0.1640 520,299 +0.01(+5.26%)
Feb 26, 2024 0.1545 0.1636 0.1532 0.1558 228,903 +0.00(+1.70%)
Feb 23, 2024 0.1627 0.1699 0.1523 0.1532 635,461 -0.01(-7.66%)
Feb 22, 2024 0.1862 0.1871 0.1618 0.1659 563,898 -0.01(-6.90%)
Feb 21, 2024 0.1901 0.1901 0.1758 0.1782 166,569 -0.01(-2.84%)
Feb 20, 2024 0.1876 0.1974 0.1750 0.1834 587,685 -0.00(-2.24%)
Feb 16, 2024 0.1821 0.2047 0.1730 0.1876 1,548,932 +0.01(+3.36%)
Feb 15, 2024 0.1792 0.1830 0.1637 0.1815 610,127 +0.01(+4.31%)
Feb 14, 2024 0.1676 0.1786 0.1603 0.1740 664,635 +0.00(+1.69%)
Feb 13, 2024 0.1700 0.1750 0.1676 0.1711 309,448 -0.00(-0.81%)
Feb 12, 2024 0.1635 0.1760 0.1635 0.1725 270,177 +0.00(+1.47%)
Feb 09, 2024 0.1840 0.1840 0.1650 0.1700 229,709 -0.00(-1.45%)
Feb 08, 2024 0.1680 0.1799 0.1623 0.1725 278,064 +0.00(+2.68%)
Feb 07, 2024 0.1700 0.1751 0.1646 0.1680 194,394 -0.00(-2.61%)
Feb 06, 2024 0.1686 0.1765 0.1650 0.1725 369,344 -0.00(-0.75%)
Feb 05, 2024 0.1750 0.1799 0.1660 0.1738 412,735 -0.00(-1.81%)
Feb 02, 2024 0.1705 0.1800 0.1630 0.1770 916,411 +0.00(+2.85%)
Feb 01, 2024 0.1952 0.1999 0.1699 0.1721 1,130,478 -0.03(-14.51%)
Jan 31, 2024 0.1910 0.2095 0.1850 0.2013 2,754,648 -0.02(-7.58%)
Jan 30, 2024 0.1814 0.2222 0.1689 0.2178 4,970,948 +0.04(+21.68%)
Jan 29, 2024 0.1798 0.1820 0.1693 0.1790 408,592 +0.00(+0.11%)
Jan 26, 2024 0.1670 0.1900 0.1670 0.1788 812,937 +0.01(+6.43%)
Jan 25, 2024 0.1767 0.1800 0.1627 0.1680 492,022 -0.01(-4.98%)
Jan 24, 2024 0.1578 0.1847 0.1563 0.1768 1,188,856 +0.01(+8.47%)
Jan 23, 2024 0.1500 0.1639 0.1526 0.1630 227,819 +0.01(+3.30%)
Jan 22, 2024 0.1550 0.1600 0.1540 0.1578 194,293 +0.00(+1.81%)
Jan 19, 2024 0.1648 0.1649 0.1494 0.1550 321,275 -0.00(-2.52%)
Jan 18, 2024 0.1570 0.1650 0.1540 0.1590 567,433 +0.00(+1.79%)
Jan 17, 2024 0.1552 0.1629 0.1550 0.1562 362,769 -0.01(-3.22%)
Jan 16, 2024 0.1619 0.1745 0.1547 0.1614 1,839,040 +0.00(+0.81%)
Jan 12, 2024 0.1478 0.1672 0.1466 0.1601 958,260 +0.01(+4.71%)
Jan 11, 2024 0.1525 0.1595 0.1373 0.1529 888,980 +0.01(+3.87%)
Jan 10, 2024 0.1458 0.1532 0.1411 0.1472 604,657 +0.00(+2.08%)
Jan 09, 2024 0.1548 0.1549 0.1433 0.1442 495,509 -0.01(-6.85%)
Jan 08, 2024 0.1590 0.1620 0.1500 0.1548 529,055 -0.00(-3.07%)
Jan 05, 2024 0.1596 0.1619 0.1525 0.1597 457,168 -0.00(-0.81%)
Jan 04, 2024 0.1539 0.1650 0.1500 0.1610 646,719 +0.00(+1.83%)
Jan 03, 2024 0.1543 0.1629 0.1500 0.1581 914,544 -0.00(-0.63%)
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.