Oblong Inc (NQ: OBLG )

Date	Open	High	Low	Close	Volume	Change (%)
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.