Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Oblong Inc. - Common Stock (NQ:OBLG)

5.320 +0.230 (+4.52%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 18, 2025	5.110	5.400	5.050	5.320	228,662	+0.23(+4.52%)
Jul 17, 2025	5.090	5.400	4.740	5.090	146,263	+0.11(+2.21%)
Jul 16, 2025	4.670	5.090	4.020	4.980	167,785	+0.59(+13.44%)
Jul 15, 2025	4.490	4.539	3.800	4.390	212,200	-0.11(-2.44%)
Jul 14, 2025	4.980	5.099	4.480	4.500	78,283	-0.35(-7.22%)
Jul 11, 2025	4.540	4.950	4.530	4.850	49,709	+0.23(+4.98%)
Jul 10, 2025	4.710	4.970	4.540	4.620	152,150	-0.09(-1.91%)
Jul 09, 2025	4.510	4.710	4.425	4.710	54,077	+0.16(+3.52%)
Jul 08, 2025	4.820	4.939	4.401	4.550	112,743	-0.35(-7.14%)
Jul 07, 2025	4.700	5.090	4.518	4.900	147,612	+0.26(+5.60%)
Jul 03, 2025	4.400	4.990	4.330	4.640	170,438	+0.34(+7.91%)
Jul 02, 2025	4.360	4.490	4.110	4.300	132,329	-0.02(-0.46%)
Jul 01, 2025	3.550	4.345	3.340	4.320	502,115	+0.59(+15.82%)
Jun 30, 2025	3.330	3.750	3.120	3.730	111,965	+0.63(+20.32%)
Jun 27, 2025	3.180	3.229	3.041	3.100	59,938	-0.10(-3.12%)
Jun 26, 2025	3.430	3.427	3.060	3.200	50,001	-0.08(-2.42%)
Jun 25, 2025	3.460	3.500	3.140	3.279	68,702	-0.19(-5.49%)
Jun 24, 2025	3.510	3.670	3.320	3.470	52,525	+0.10(+2.96%)
Jun 23, 2025	3.800	4.130	3.300	3.370	92,528	-0.50(-12.92%)
Jun 20, 2025	4.090	4.090	3.805	3.870	48,503	-0.12(-3.01%)
Jun 18, 2025	3.560	4.059	3.560	3.990	39,814	+0.35(+9.62%)
Jun 17, 2025	3.990	3.990	3.600	3.640	44,529	-0.33(-8.31%)
Jun 16, 2025	3.780	3.990	3.701	3.970	44,923	+0.37(+10.28%)
Jun 13, 2025	3.890	3.900	3.520	3.600	63,545	-0.43(-10.67%)
Jun 12, 2025	4.040	4.200	3.928	4.030	67,585	-0.01(-0.25%)
Jun 11, 2025	4.280	4.300	4.000	4.040	113,782	-0.21(-4.94%)
Jun 10, 2025	3.870	4.340	3.830	4.250	227,278	+0.23(+5.72%)
Jun 09, 2025	3.500	4.500	3.340	4.020	1,176,774	+0.92(+29.68%)
Jun 06, 2025	3.900	3.970	2.910	3.100	1,806,619	-0.67(-17.66%)
Jun 05, 2025	3.770	3.890	3.650	3.765	38,423	-0.05(-1.44%)
Jun 04, 2025	3.770	3.890	3.639	3.820	13,447	+0.03(+0.79%)
Jun 03, 2025	3.620	3.840	3.575	3.790	19,941	+0.11(+2.99%)
Jun 02, 2025	3.550	3.961	3.480	3.680	67,305	+0.08(+2.22%)
May 30, 2025	3.480	3.600	3.330	3.600	42,922	+0.09(+2.56%)
May 29, 2025	3.430	3.650	3.370	3.510	28,525	+0.04(+1.15%)
May 28, 2025	3.400	3.588	3.300	3.470	39,835	+0.00(+0.00%)
May 27, 2025	3.320	3.548	3.320	3.470	12,748	+0.15(+4.52%)
May 23, 2025	3.300	3.600	3.260	3.320	19,444	-0.13(-3.77%)
May 22, 2025	3.490	3.770	3.300	3.450	15,884	+0.05(+1.47%)
May 21, 2025	3.470	3.630	3.110	3.400	24,357	-0.22(-6.11%)
May 20, 2025	3.570	3.850	3.423	3.621	59,956	-0.03(-0.79%)
May 19, 2025	3.930	3.950	3.410	3.650	39,456	-0.29(-7.34%)
May 16, 2025	3.500	3.950	3.453	3.939	105,774	+0.35(+9.73%)
May 15, 2025	3.170	3.880	3.165	3.590	101,164	+0.34(+10.46%)
May 14, 2025	2.960	3.400	2.950	3.250	117,358	+0.16(+5.18%)
May 13, 2025	3.150	3.480	2.810	3.090	129,124	-0.12(-3.74%)
May 12, 2025	3.180	3.520	2.880	3.210	234,037	+0.42(+15.05%)
May 09, 2025	2.570	2.800	2.500	2.790	626,431	+0.17(+6.49%)
May 08, 2025	2.620	2.730	2.440	2.620	34,990	-0.03(-1.13%)
May 07, 2025	2.670	2.710	2.510	2.650	22,008	-0.07(-2.57%)
May 06, 2025	2.800	2.800	2.607	2.720	8,556	-0.01(-0.37%)
May 05, 2025	2.640	2.790	2.600	2.730	13,826	+0.13(+5.00%)
May 02, 2025	2.540	2.830	2.481	2.600	52,283	+0.02(+0.78%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Oblong Inc. - Common Stock (NQ:OBLG)

Historical Prices