Oblong Inc (NQ: OBLG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	6.716	7.200	6.644	6.852	17,961	+0.26(+4.01%)
Jul 30, 2024	6.764	6.948	6.532	6.588	11,184	-0.11(-1.61%)
Jul 29, 2024	7.200	7.008	6.448	6.696	7,752	-0.24(-3.52%)
Jul 26, 2024	6.688	7.112	6.400	6.940	9,898	+0.38(+5.79%)
Jul 25, 2024	6.240	6.988	6.092	6.560	12,957	+0.16(+2.56%)
Jul 24, 2024	6.368	6.748	6.084	6.396	14,224	-0.08(-1.17%)
Jul 23, 2024	6.484	6.792	6.040	6.472	17,376	-0.02(-0.25%)
Jul 22, 2024	6.532	6.772	6.060	6.488	17,264	-0.15(-2.23%)
Jul 19, 2024	7.300	7.316	6.620	6.636	13,811	-0.53(-7.37%)
Jul 18, 2024	7.148	7.800	6.760	7.164	21,735	-0.20(-2.77%)
Jul 17, 2024	7.200	7.572	7.200	7.368	11,494	+0.06(+0.88%)
Jul 16, 2024	7.720	7.760	7.300	7.304	10,937	-0.15(-1.99%)
Jul 15, 2024	7.800	7.800	7.280	7.452	21,308	-0.27(-3.47%)
Jul 12, 2024	7.596	7.972	7.448	7.720	13,318	+0.12(+1.58%)
Jul 11, 2024	7.540	7.876	7.288	7.600	23,715	-0.28(-3.55%)
Jul 10, 2024	7.016	8.176	7.004	7.880	99,674	+0.79(+11.17%)
Jul 09, 2024	7.084	7.400	6.968	7.088	12,004	+0.12(+1.78%)
Jul 08, 2024	6.880	7.188	6.728	6.964	13,724	-0.05(-0.74%)
Jul 05, 2024	7.320	7.456	6.876	7.016	21,344	-0.11(-1.57%)
Jul 03, 2024	6.928	7.272	6.700	7.128	13,445	+0.20(+2.83%)
Jul 02, 2024	6.672	7.092	6.492	6.932	16,162	+0.05(+0.76%)
Jul 01, 2024	6.752	7.272	6.696	6.880	16,611	-0.19(-2.66%)
Jun 28, 2024	7.072	7.256	6.572	7.068	26,626	-0.39(-5.20%)
Jun 27, 2024	8.040	8.400	7.244	7.456	50,676	-1.35(-15.31%)
Jun 26, 2024	6.400	8.948	6.176	8.804	220,810	+2.16(+32.59%)
Jun 25, 2024	7.200	7.200	6.496	6.640	44,019	-0.64(-8.79%)
Jun 24, 2024	6.800	8.000	6.440	7.280	139,771	+0.37(+5.32%)
Jun 21, 2024	6.840	7.060	6.428	6.912	44,545	-0.09(-1.26%)
Jun 20, 2024	6.580	7.112	6.424	7.000	39,416	+0.54(+8.29%)
Jun 18, 2024	6.160	6.868	6.080	6.464	30,622	+0.33(+5.41%)
Jun 17, 2024	6.440	6.956	5.760	6.132	43,150	-0.35(-5.43%)
Jun 14, 2024	6.600	7.032	6.480	6.484	20,372	-0.30(-4.37%)
Jun 13, 2024	7.020	7.056	6.440	6.780	39,196	-0.42(-5.78%)
Jun 12, 2024	7.240	7.464	6.404	7.196	74,862	-0.84(-10.50%)
Jun 11, 2024	8.000	9.200	7.804	8.040	81,473	-0.45(-5.28%)
Jun 10, 2024	11.12	11.16	7.836	8.488	121,889	-1.92(-18.42%)
Jun 07, 2024	13.20	13.42	10.00	10.40	124,608	-1.96(-15.88%)
Jun 06, 2024	10.80	13.60	10.80	12.37	192,473	+1.20(+10.71%)
Jun 05, 2024	10.80	11.44	9.792	11.17	147,755	-0.03(-0.29%)
Jun 04, 2024	10.64	14.00	10.35	11.20	1,340,627	+1.10(+10.93%)
Jun 03, 2024	8.684	10.77	8.408	10.10	126,098	+1.41(+16.25%)
May 31, 2024	8.924	9.596	8.560	8.688	59,472	-0.78(-8.20%)
May 30, 2024	8.456	10.40	8.320	9.464	150,762	+0.30(+3.32%)
May 29, 2024	7.980	9.792	7.404	9.160	276,992	+0.37(+4.19%)
May 28, 2024	8.496	14.82	7.676	8.792	3,709,330	+1.75(+24.89%)
May 24, 2024	6.808	7.452	6.052	7.040	61,633	+0.09(+1.27%)
May 23, 2024	6.796	7.800	6.644	6.952	97,849	-0.84(-10.83%)
May 22, 2024	6.800	12.80	6.564	7.796	1,203,734	+1.03(+15.26%)
May 21, 2024	7.000	7.200	6.444	6.764	27,177	-0.37(-5.21%)
May 20, 2024	6.680	7.392	6.320	7.136	72,641	+0.62(+9.45%)
May 17, 2024	7.524	7.596	6.044	6.520	117,794	-0.76(-10.44%)
May 16, 2024	5.200	7.600	5.000	7.280	231,982	+1.22(+20.13%)
May 15, 2024	5.028	9.000	4.508	6.060	589,596	+1.18(+24.18%)
May 14, 2024	4.400	5.200	4.324	4.880	35,994	+0.50(+11.42%)
May 13, 2024	4.596	4.600	4.328	4.380	11,271	-0.06(-1.26%)
May 10, 2024	4.400	4.744	4.400	4.436	7,849	-0.09(-1.95%)
May 09, 2024	4.640	4.676	4.400	4.524	11,569	-0.02(-0.44%)
May 08, 2024	4.444	4.728	4.444	4.544	7,662	-0.03(-0.70%)
May 07, 2024	4.680	4.836	4.444	4.576	6,992	-0.02(-0.52%)
May 06, 2024	4.560	4.876	4.444	4.600	13,595	-0.08(-1.71%)
May 03, 2024	4.720	4.792	4.604	4.680	8,510	-0.11(-2.34%)
May 02, 2024	4.612	5.000	4.428	4.792	21,411	+0.25(+5.55%)