Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oblong Inc (NQ: OBLG )

0.1760 +0.0022 (+1.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 24, 2024 0.1702 0.1863 0.1513 0.1760 2,465,338 +0.00(+1.27%)
May 23, 2024 0.1699 0.1950 0.1661 0.1738 3,913,978 -0.02(-10.83%)
May 22, 2024 0.1700 0.3200 0.1641 0.1949 48,149,396 +0.03(+15.26%)
May 21, 2024 0.1750 0.1800 0.1611 0.1691 1,087,095 -0.01(-5.21%)
May 20, 2024 0.1670 0.1848 0.1580 0.1784 2,905,642 +0.02(+9.45%)
May 17, 2024 0.1881 0.1899 0.1511 0.1630 4,711,790 -0.02(-10.44%)
May 16, 2024 0.1300 0.1900 0.1250 0.1820 9,279,298 +0.03(+20.13%)
May 15, 2024 0.1257 0.2250 0.1127 0.1515 23,583,852 +0.03(+24.18%)
May 14, 2024 0.1100 0.1300 0.1081 0.1220 1,439,786 +0.01(+11.42%)
May 13, 2024 0.1149 0.1150 0.1082 0.1095 450,876 -0.00(-1.26%)
May 10, 2024 0.1100 0.1186 0.1100 0.1109 313,974 -0.00(-1.95%)
May 09, 2024 0.1160 0.1169 0.1100 0.1131 462,792 -0.00(-0.44%)
May 08, 2024 0.1111 0.1182 0.1111 0.1136 306,493 -0.00(-0.70%)
May 07, 2024 0.1170 0.1209 0.1111 0.1144 279,696 -0.00(-0.52%)
May 06, 2024 0.1140 0.1219 0.1111 0.1150 543,827 -0.00(-1.71%)
May 03, 2024 0.1180 0.1198 0.1151 0.1170 340,415 -0.00(-2.34%)
May 02, 2024 0.1153 0.1250 0.1107 0.1198 856,459 +0.01(+5.55%)
May 01, 2024 0.1099 0.1170 0.1084 0.1135 261,642 +0.00(+3.09%)
Apr 30, 2024 0.1159 0.1194 0.1052 0.1101 426,651 -0.01(-5.00%)
Apr 29, 2024 0.1100 0.1181 0.1079 0.1159 710,923 +0.01(+5.17%)
Apr 26, 2024 0.1135 0.1139 0.1086 0.1102 453,130 -0.00(-2.56%)
Apr 25, 2024 0.1163 0.1197 0.1015 0.1131 752,884 -0.01(-5.59%)
Apr 24, 2024 0.1200 0.1236 0.1161 0.1198 230,362 -0.00(-1.80%)
Apr 23, 2024 0.1276 0.1276 0.1186 0.1220 507,676 -0.00(-0.89%)
Apr 22, 2024 0.1250 0.1326 0.1220 0.1231 619,939 -0.00(-3.83%)
Apr 19, 2024 0.1284 0.1389 0.1251 0.1280 777,032 -0.00(-0.23%)
Apr 18, 2024 0.1260 0.1325 0.1257 0.1283 196,243 +0.00(+0.23%)
Apr 17, 2024 0.1300 0.1300 0.1256 0.1280 241,661 +0.00(+0.79%)
Apr 16, 2024 0.1270 0.1332 0.1251 0.1270 540,793 +0.00(+0.79%)
Apr 15, 2024 0.1320 0.1390 0.1250 0.1260 558,119 -0.00(-1.49%)
Apr 12, 2024 0.1360 0.1410 0.1254 0.1279 500,829 -0.00(-3.47%)
Apr 11, 2024 0.1399 0.1399 0.1322 0.1325 701,034 -0.01(-4.33%)
Apr 10, 2024 0.1430 0.1447 0.1322 0.1385 441,590 -0.00(-2.46%)
Apr 09, 2024 0.1400 0.1562 0.1363 0.1420 909,706 +0.00(+0.78%)
Apr 08, 2024 0.1316 0.1409 0.1310 0.1409 385,250 +0.01(+6.42%)
Apr 05, 2024 0.1380 0.1380 0.1300 0.1324 260,875 -0.00(-0.45%)
Apr 04, 2024 0.1360 0.1425 0.1322 0.1330 482,966 -0.00(-2.21%)
Apr 03, 2024 0.1335 0.1436 0.1303 0.1360 919,351 +0.00(+2.18%)
Apr 02, 2024 0.1350 0.1402 0.1322 0.1331 576,665 -0.01(-7.57%)
Apr 01, 2024 0.1361 0.1530 0.1302 0.1440 1,371,031 +0.01(+5.80%)
Mar 28, 2024 0.1380 0.1470 0.1354 0.1361 943,676 -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(-1.37%)
Feb 05, 2024 0.1750 0.1799 0.1660 0.1749 412,735 -0.00(-1.19%)
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%)
Jan 02, 2024 0.1900 0.1900 0.1555 0.1591 1,522,792 -0.04(-19.65%)
Dec 29, 2023 0.2000 0.2450 0.1919 0.1980 4,590,866 -0.00(-1.98%)
Dec 28, 2023 0.1920 0.2100 0.1850 0.2020 896,526 +0.01(+7.39%)
Dec 27, 2023 0.1972 0.1972 0.1745 0.1881 616,731 -0.01(-5.95%)
Dec 26, 2023 0.1626 0.2024 0.1618 0.2000 1,211,934 +0.04(+23.46%)
Dec 22, 2023 0.1605 0.1700 0.1581 0.1620 298,533 -0.00(-0.37%)
Dec 21, 2023 0.1620 0.1673 0.1510 0.1626 235,791 +0.00(+0.37%)
Dec 20, 2023 0.1653 0.1667 0.1536 0.1620 644,495 -0.00(-1.28%)
Dec 19, 2023 0.1731 0.1755 0.1593 0.1641 888,691 -0.01(-7.29%)
Dec 18, 2023 0.1780 0.1897 0.1726 0.1770 658,018 -0.00(-1.67%)
Dec 15, 2023 0.1950 0.2040 0.1720 0.1800 1,976,497 -0.05(-20.56%)
Dec 14, 2023 0.1693 0.2345 0.1650 0.2266 6,303,667 +0.05(+29.56%)
Dec 13, 2023 0.1700 0.1749 0.1562 0.1749 809,311 +0.00(+1.39%)
Dec 12, 2023 0.1650 0.1749 0.1630 0.1725 1,428,251 +0.01(+3.98%)
Dec 11, 2023 0.1451 0.1674 0.1420 0.1659 1,454,000 +0.02(+10.16%)
Dec 08, 2023 0.1537 0.1537 0.1449 0.1506 864,238 -0.00(-2.84%)
Dec 07, 2023 0.1597 0.1597 0.1448 0.1550 9,765,738 +0.01(+3.96%)
Dec 06, 2023 0.1400 0.1580 0.1390 0.1491 1,472,271 +0.01(+3.54%)
Dec 05, 2023 0.1500 0.1543 0.1321 0.1440 1,681,074 -0.02(-13.20%)
Dec 04, 2023 0.1640 0.1690 0.1563 0.1659 1,105,141 -0.00(-1.66%)
Dec 01, 2023 0.1850 0.1899 0.1613 0.1687 1,831,839 -0.02(-11.21%)
Nov 30, 2023 0.1902 0.1996 0.1851 0.1900 645,161 -0.00(-1.20%)
Nov 29, 2023 0.1900 0.2006 0.1850 0.1923 675,324 -0.00(-1.38%)
Nov 28, 2023 0.1950 0.2070 0.1925 0.1950 747,966 -0.01(-4.83%)
Nov 27, 2023 0.2000 0.2296 0.1950 0.2049 1,218,033 -0.00(-1.96%)
Nov 24, 2023 0.2260 0.2260 0.1950 0.2090 809,404 -0.00(-1.37%)
Nov 22, 2023 0.1900 0.2322 0.1896 0.2119 3,515,805 +0.02(+8.39%)
Nov 21, 2023 0.1794 0.1964 0.1740 0.1955 1,219,821 +0.00(+0.31%)
Nov 20, 2023 0.2220 0.2222 0.1770 0.1949 6,363,630 -0.01(-3.75%)
Nov 17, 2023 0.1628 0.2170 0.1514 0.2025 14,135,334 +0.04(+25.85%)
Nov 16, 2023 0.1630 0.1630 0.1504 0.1609 374,544 +0.00(+2.68%)
Nov 15, 2023 0.1650 0.1689 0.1553 0.1567 494,499 -0.01(-5.03%)
Nov 14, 2023 0.1668 0.1764 0.1551 0.1650 696,756 +0.00(+1.16%)
Nov 13, 2023 0.1552 0.1698 0.1551 0.1631 637,103 +0.00(+1.94%)
Nov 10, 2023 0.1666 0.1730 0.1550 0.1600 824,036 -0.01(-5.44%)
Nov 09, 2023 0.1750 0.1860 0.1600 0.1692 2,254,121 -0.02(-9.90%)
Nov 08, 2023 0.1670 0.2074 0.1600 0.1878 3,925,366 +0.02(+11.19%)
Nov 07, 2023 0.1667 0.1689 0.1576 0.1689 316,614 +0.00(+0.66%)
Nov 06, 2023 0.1739 0.1739 0.1604 0.1678 327,216 -0.01(-3.51%)
Nov 03, 2023 0.1580 0.1744 0.1576 0.1739 564,879 +0.01(+4.95%)
Nov 02, 2023 0.1479 0.1738 0.1450 0.1657 1,338,770 +0.02(+10.69%)
Nov 01, 2023 0.1553 0.1573 0.1406 0.1497 461,869 -0.01(-3.36%)
Oct 31, 2023 0.1528 0.1581 0.1468 0.1549 703,319 +0.00(+0.39%)
Oct 30, 2023 0.1634 0.1635 0.1501 0.1543 944,956 -0.00(-1.28%)
Oct 27, 2023 0.1795 0.1800 0.1547 0.1563 1,131,671 -0.02(-11.44%)
Oct 26, 2023 0.1771 0.1847 0.1699 0.1765 907,284 -0.01(-3.50%)
Oct 25, 2023 0.1835 0.1903 0.1741 0.1829 906,081 -0.01(-3.33%)
Oct 24, 2023 0.1974 0.1974 0.1830 0.1892 1,461,482 -0.03(-12.00%)
Oct 23, 2023 0.1765 0.2175 0.1720 0.2150 2,521,217 +0.03(+19.25%)
Oct 20, 2023 0.1800 0.1862 0.1680 0.1803 1,953,591 -0.01(-3.43%)
Oct 19, 2023 0.2020 0.2100 0.1866 0.1867 1,910,900 -0.03(-13.64%)
Oct 18, 2023 0.2300 0.2350 0.2101 0.2162 2,189,475 -0.02(-9.92%)
Oct 17, 2023 0.2100 0.2421 0.2010 0.2400 4,146,558 +0.01(+3.90%)
Oct 16, 2023 0.2600 0.2520 0.2160 0.2310 7,326,449 -0.05(-16.67%)
Oct 13, 2023 0.3900 0.4299 0.2613 0.2772 57,273,432 -0.02(-5.42%)
Oct 12, 2023 0.3240 0.3836 0.2810 0.2931 8,429,093 -0.00(-0.64%)
Oct 11, 2023 0.3000 0.3100 0.2910 0.2950 270,364 -0.00(-1.14%)
Oct 10, 2023 0.3000 0.3100 0.2810 0.2984 354,629 +0.01(+2.54%)
Oct 09, 2023 0.2959 0.2959 0.2780 0.2910 120,665 -0.01(-4.62%)
Oct 06, 2023 0.2900 0.3110 0.2750 0.3051 327,321 +0.02(+7.89%)
Oct 05, 2023 0.3535 0.3536 0.2813 0.2828 1,063,041 -0.07(-19.20%)
Oct 04, 2023 0.4242 0.4242 0.3320 0.3500 1,291,117 -0.08(-18.98%)
Oct 03, 2023 0.4120 0.4415 0.4040 0.4320 3,713,333 +0.02(+4.27%)
Oct 02, 2023 0.4200 0.4594 0.4015 0.4143 198,252 -0.01(-1.36%)
Sep 29, 2023 0.4300 0.4560 0.4002 0.4200 177,542 +0.01(+2.24%)
Sep 28, 2023 0.4527 0.4714 0.4108 0.4108 188,578 -0.06(-11.96%)
Sep 27, 2023 0.4300 0.4699 0.4200 0.4666 72,232 +0.02(+4.62%)
Sep 26, 2023 0.4540 0.4600 0.4100 0.4460 21,741 +0.00(+0.29%)
Sep 25, 2023 0.4600 0.4800 0.4350 0.4447 91,248 -0.01(-2.46%)
Sep 22, 2023 0.4500 0.4650 0.4111 0.4559 154,386 +0.02(+3.61%)
Sep 21, 2023 0.4700 0.4700 0.4205 0.4400 126,743 -0.02(-4.35%)
Sep 20, 2023 0.4700 0.4999 0.4505 0.4600 220,818 -0.02(-3.42%)
Sep 19, 2023 0.4916 0.4933 0.4549 0.4763 116,391 -0.02(-3.09%)
Sep 18, 2023 0.5460 0.5650 0.4810 0.4915 167,272 -0.07(-12.89%)
Sep 15, 2023 0.5503 0.5779 0.5503 0.5642 55,379 -0.02(-2.72%)
Sep 14, 2023 0.6000 0.6100 0.5500 0.5800 161,113 -0.03(-5.17%)
Sep 13, 2023 0.7300 0.7300 0.5807 0.6116 525,361 -0.12(-16.55%)
Sep 12, 2023 0.7500 0.7500 0.7010 0.7329 159,284 +0.00(+0.40%)
Sep 11, 2023 0.7000 0.8200 0.6849 0.7300 661,001 +0.05(+7.38%)
Sep 08, 2023 0.7000 0.7000 0.6543 0.6798 79,356 +0.01(+1.46%)
Sep 07, 2023 0.6800 0.6800 0.6600 0.6700 78,298 -0.01(-1.83%)
Sep 06, 2023 0.7102 0.7380 0.6786 0.6825 150,986 -0.05(-6.63%)
Sep 05, 2023 0.7500 0.7562 0.7103 0.7310 68,890 -0.02(-2.53%)
Sep 01, 2023 0.7248 0.7500 0.7128 0.7500 58,831 +0.01(+1.37%)
Aug 31, 2023 0.7000 0.7500 0.6803 0.7399 100,808 +0.03(+4.58%)
Aug 30, 2023 0.6865 0.7200 0.6702 0.7075 88,677 +0.01(+1.07%)
Aug 29, 2023 0.6740 0.7100 0.6700 0.7000 60,654 -0.00(-0.27%)
Aug 28, 2023 0.7000 0.7100 0.6671 0.7019 16,096 +0.00(+0.27%)
Aug 25, 2023 0.6800 0.7049 0.6520 0.7000 80,407 +0.01(+1.30%)
Aug 24, 2023 0.7600 0.7800 0.6907 0.6910 110,368 -0.08(-10.84%)
Aug 23, 2023 0.7272 0.8000 0.7110 0.7750 323,980 +0.03(+3.33%)
Aug 22, 2023 0.8100 0.8100 0.7200 0.7500 110,935 -0.08(-9.64%)
Aug 21, 2023 0.7600 0.8440 0.7400 0.8300 91,146 +0.05(+5.89%)
Aug 18, 2023 0.7900 0.7900 0.6810 0.7838 102,343 +0.00(+0.49%)
Aug 17, 2023 0.8021 0.8399 0.7740 0.7800 99,272 -0.05(-5.67%)
Aug 16, 2023 0.8300 0.8500 0.7500 0.8269 210,369 -0.04(-4.94%)
Aug 15, 2023 0.9300 0.9700 0.8282 0.8699 245,200 -0.10(-10.32%)
Aug 14, 2023 1.000 1.000 0.9101 0.9700 1,194,331 -0.01(-1.20%)
Aug 11, 2023 0.9300 1.030 0.9300 0.9818 246,202 +0.06(+6.42%)
Aug 10, 2023 1.030 1.030 0.9100 0.9226 111,371 -0.08(-7.75%)
Aug 09, 2023 1.070 1.120 0.9900 1.000 166,588 -0.08(-7.40%)
Aug 08, 2023 1.120 1.130 1.050 1.080 55,895 -0.03(-2.70%)
Aug 07, 2023 1.110 1.146 1.090 1.110 41,986 +0.00(+0.00%)
Aug 04, 2023 1.100 1.140 1.100 1.110 29,395 +0.00(+0.00%)
Aug 03, 2023 1.160 1.170 1.030 1.110 145,091 -0.02(-1.77%)
Aug 02, 2023 1.250 1.260 1.130 1.130 81,808 -0.12(-9.60%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.