Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Omniq Corp (NQ: OMQS )

0.3246 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 6, 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 06, 2024 0 +0.00(+0.00%)
May 03, 2024 0.3650 0.3832 0.3393 0.3550 61,082 -0.02(-4.08%)
May 02, 2024 0.3700 0.3867 0.3572 0.3701 27,650 +0.00(+0.35%)
May 01, 2024 0.3800 0.3800 0.3500 0.3688 51,519 -0.00(-0.65%)
Apr 30, 2024 0.4127 0.4296 0.3514 0.3712 104,200 -0.05(-12.76%)
Apr 29, 2024 0.3800 0.4400 0.3666 0.4255 246,160 +0.03(+8.27%)
Apr 26, 2024 0.3670 0.4103 0.3601 0.3930 211,569 +0.03(+9.41%)
Apr 25, 2024 0.4300 0.4600 0.3401 0.3592 2,060,061 -0.05(-12.60%)
Apr 24, 2024 0.4332 0.4332 0.4026 0.4110 73,474 -0.01(-2.81%)
Apr 23, 2024 0.4156 0.4396 0.4060 0.4229 88,188 +0.00(+0.31%)
Apr 22, 2024 0.4402 0.4550 0.4185 0.4216 169,878 -0.02(-4.25%)
Apr 19, 2024 0.5139 0.5300 0.4200 0.4403 345,221 -0.10(-18.07%)
Apr 18, 2024 0.5900 0.6400 0.5011 0.5374 505,893 -0.08(-13.00%)
Apr 17, 2024 0.6400 0.7600 0.5700 0.6177 1,586,001 +0.06(+11.10%)
Apr 16, 2024 0.6600 0.6800 0.5000 0.5560 863,568 -0.15(-21.00%)
Apr 15, 2024 0.5200 0.8100 0.5005 0.7038 3,570,957 +0.18(+35.35%)
Apr 12, 2024 0.6000 0.6800 0.4811 0.5200 1,544,061 -0.08(-13.33%)
Apr 11, 2024 0.4473 0.7500 0.4300 0.6000 12,323,297 +0.21(+55.44%)
Apr 10, 2024 0.3350 0.3934 0.3243 0.3860 381,701 +0.06(+20.21%)
Apr 09, 2024 0.3377 0.3377 0.2905 0.3211 159,882 -0.01(-1.80%)
Apr 08, 2024 0.3100 0.3270 0.2950 0.3270 23,067 +0.03(+11.04%)
Apr 05, 2024 0.3218 0.3297 0.2800 0.2945 105,478 -0.01(-1.83%)
Apr 04, 2024 0.3000 0.3301 0.3000 0.3000 41,486 -0.02(-5.06%)
Apr 03, 2024 0.3529 0.3529 0.2900 0.3160 141,742 -0.01(-2.80%)
Apr 02, 2024 0.5025 0.5025 0.2885 0.3251 361,051 -0.19(-37.48%)
Apr 01, 2024 0.5500 0.5798 0.5200 0.5200 80,513 -0.02(-2.80%)
Mar 28, 2024 0.5880 0.5880 0.5344 0.5350 25,815 -0.03(-4.46%)
Mar 27, 2024 0.5970 0.5970 0.5500 0.5600 33,282 +0.01(+1.38%)
Mar 26, 2024 0.5700 0.6100 0.5290 0.5524 261,478 +0.04(+8.31%)
Mar 25, 2024 0.5135 0.5601 0.5005 0.5100 18,393 -0.02(-3.21%)
Mar 22, 2024 0.5700 0.5800 0.5150 0.5269 32,435 -0.05(-9.16%)
Mar 21, 2024 0.5500 0.6083 0.5500 0.5800 28,031 +0.02(+4.50%)
Mar 20, 2024 0.6700 0.6900 0.5550 0.5550 486,660 -0.04(-6.11%)
Mar 19, 2024 0.6490 0.6600 0.5911 0.5911 18,709 -0.02(-3.10%)
Mar 18, 2024 0.6600 0.6600 0.6100 0.6100 55,437 +0.00(+0.00%)
Mar 15, 2024 0.5900 0.6250 0.5660 0.6100 15,515 -0.01(-1.60%)
Mar 14, 2024 0.6300 0.6300 0.5601 0.6199 26,904 +0.02(+3.32%)
Mar 13, 2024 0.6300 0.6300 0.6000 0.6000 54,898 -0.01(-1.14%)
Mar 12, 2024 0.5400 0.6300 0.5377 0.6069 76,351 +0.09(+18.54%)
Mar 11, 2024 0.5084 0.5800 0.4800 0.5120 89,222 -0.02(-3.40%)
Mar 08, 2024 0.5000 0.5999 0.4821 0.5300 216,104 +0.05(+9.94%)
Mar 07, 2024 0.4390 0.5000 0.4390 0.4821 51,367 +0.06(+13.33%)
Mar 06, 2024 0.4299 0.4299 0.3311 0.4254 27,576 +0.02(+5.14%)
Mar 05, 2024 0.4500 0.4500 0.4030 0.4046 8,638 -0.04(-8.05%)
Mar 04, 2024 0.4500 0.4500 0.4051 0.4400 19,838 -0.01(-1.87%)
Mar 01, 2024 0.4821 0.4828 0.4100 0.4484 21,184 -0.01(-2.94%)
Feb 29, 2024 0.4828 0.4828 0.4505 0.4620 9,092 -0.02(-4.31%)
Feb 28, 2024 0.4599 0.4847 0.4381 0.4828 14,393 +0.04(+10.25%)
Feb 27, 2024 0.4300 0.4800 0.4278 0.4379 25,532 +0.01(+1.84%)
Feb 26, 2024 0.4299 0.4300 0.3903 0.4300 41,490 +0.01(+2.38%)
Feb 23, 2024 0.4000 0.4290 0.3900 0.4200 21,082 -0.00(-0.24%)
Feb 22, 2024 0.4699 0.5000 0.4000 0.4210 82,553 -0.05(-11.55%)
Feb 21, 2024 0.4899 0.4900 0.4401 0.4760 38,116 +0.03(+5.68%)
Feb 20, 2024 0.4500 0.4991 0.4401 0.4504 22,348 +0.03(+5.98%)
Feb 16, 2024 0.5420 0.5420 0.3622 0.4250 91,320 -0.08(-16.65%)
Feb 15, 2024 0.4840 0.5190 0.4610 0.5099 12,018 +0.02(+3.11%)
Feb 14, 2024 0.5150 0.5180 0.4710 0.4945 19,502 +0.02(+4.99%)
Feb 13, 2024 0.4800 0.5216 0.4700 0.4710 9,716 +0.00(+0.17%)
Feb 12, 2024 0.4999 0.4999 0.4700 0.4702 27,883 -0.02(-4.02%)
Feb 09, 2024 0.5227 0.5449 0.4800 0.4899 72,546 -0.03(-5.81%)
Feb 08, 2024 0.5300 0.5450 0.5125 0.5201 14,258 -0.02(-4.55%)
Feb 07, 2024 0.5200 0.5450 0.5200 0.5449 12,935 +0.02(+4.79%)
Feb 06, 2024 0.5100 0.5700 0.5101 0.5200 19,769 -0.05(-8.05%)
Feb 05, 2024 0.5659 0.5659 0.4901 0.5655 24,185 +0.04(+6.68%)
Feb 02, 2024 0.5401 0.5401 0.4999 0.5301 36,519 -0.01(-1.03%)
Feb 01, 2024 0.5599 0.5799 0.5012 0.5356 23,152 -0.01(-2.44%)
Jan 31, 2024 0.5700 0.5895 0.5490 0.5490 8,295 -0.03(-4.95%)
Jan 30, 2024 0.5892 0.5898 0.5500 0.5776 2,470 +0.03(+5.21%)
Jan 29, 2024 0.5699 0.5895 0.5490 0.5490 7,603 -0.00(-0.54%)
Jan 26, 2024 0.5640 0.6298 0.5501 0.5520 12,808 +0.03(+6.15%)
Jan 25, 2024 0.5770 0.5920 0.5200 0.5200 11,195 -0.06(-9.94%)
Jan 24, 2024 0.6399 0.6399 0.5774 0.5774 72,814 -0.03(-5.33%)
Jan 23, 2024 0.5948 0.6099 0.5948 0.6099 2,212 +0.03(+5.01%)
Jan 22, 2024 0.5995 0.6095 0.5808 0.5808 3,783 -0.02(-3.20%)
Jan 19, 2024 0.6000 0.6000 0.5669 0.6000 4,270 -0.01(-1.56%)
Jan 18, 2024 0.6000 0.6420 0.5750 0.6095 7,631 +0.01(+1.58%)
Jan 17, 2024 0.5302 0.6000 0.5302 0.6000 3,728 -0.01(-1.64%)
Jan 16, 2024 0.5925 0.6100 0.5522 0.6100 9,330 -0.02(-3.91%)
Jan 12, 2024 0.5754 0.6500 0.5754 0.6348 3,773 +0.04(+5.92%)
Jan 11, 2024 0.5806 0.6001 0.5751 0.5993 5,046 -0.02(-2.55%)
Jan 10, 2024 0.6400 0.6400 0.5917 0.6150 4,703 +0.01(+1.32%)
Jan 09, 2024 0.5810 0.6090 0.5400 0.6070 12,548 -0.01(-1.75%)
Jan 08, 2024 0.5622 0.6182 0.5203 0.6178 29,499 +0.10(+18.74%)
Jan 05, 2024 0.5108 0.6049 0.4901 0.5203 151,608 -0.01(-1.83%)
Jan 04, 2024 0.5900 0.5900 0.5250 0.5300 36,785 -0.04(-6.61%)
Jan 03, 2024 0.5680 0.5869 0.5472 0.5675 20,178 -0.02(-4.04%)
Jan 02, 2024 0.6489 0.6489 0.5699 0.5914 46,305 -0.06(-9.07%)
Dec 29, 2023 0.6205 0.6505 0.5700 0.6504 27,360 +0.03(+4.89%)
Dec 28, 2023 0.7001 0.7298 0.5999 0.6201 66,586 -0.07(-10.13%)
Dec 27, 2023 0.6410 0.7305 0.5500 0.6900 111,383 +0.03(+4.56%)
Dec 26, 2023 0.6800 0.6800 0.6500 0.6599 10,292 -0.01(-1.39%)
Dec 22, 2023 0.6410 0.6692 0.6101 0.6692 2,139 +0.01(+2.23%)
Dec 21, 2023 0.6102 0.6546 0.6102 0.6546 2,415 +0.02(+3.09%)
Dec 20, 2023 0.6400 0.6886 0.6339 0.6350 19,251 -0.02(-2.32%)
Dec 19, 2023 0.6201 0.6990 0.6201 0.6501 166,783 +0.00(+0.15%)
Dec 18, 2023 0.6191 0.6491 0.5891 0.6491 58,263 +0.03(+4.85%)
Dec 15, 2023 0.6380 0.6489 0.6191 0.6191 41,639 -0.02(-2.92%)
Dec 14, 2023 0.5851 0.6516 0.5600 0.6377 14,954 +0.03(+4.25%)
Dec 13, 2023 0.6350 0.6350 0.5199 0.6117 48,735 -0.01(-1.34%)
Dec 12, 2023 0.6300 0.6301 0.6100 0.6200 12,111 -0.01(-1.59%)
Dec 11, 2023 0.6300 0.6700 0.6000 0.6300 167,514 -0.02(-3.06%)
Dec 08, 2023 0.6370 0.6500 0.6280 0.6499 2,964 -0.00(-0.02%)
Dec 07, 2023 0.6100 0.6500 0.6000 0.6500 12,913 +0.02(+2.54%)
Dec 06, 2023 0.5902 0.6497 0.5902 0.6339 6,734 +0.02(+3.04%)
Dec 05, 2023 0.6498 0.6498 0.5901 0.6152 6,328 +0.01(+1.52%)
Dec 04, 2023 0.6110 0.6300 0.5999 0.6060 35,026 +0.02(+2.68%)
Dec 01, 2023 0.6602 0.6602 0.5871 0.5902 58,858 -0.07(-10.59%)
Nov 30, 2023 0.6601 0.7099 0.6601 0.6601 10,366 +0.00(+0.00%)
Nov 29, 2023 0.6551 0.6999 0.6551 0.6601 22,165 +0.01(+0.76%)
Nov 28, 2023 0.7278 0.7278 0.6504 0.6551 69,660 -0.05(-6.83%)
Nov 27, 2023 0.6210 0.7747 0.6210 0.7031 162,055 +0.04(+6.53%)
Nov 24, 2023 0.6498 0.6800 0.6204 0.6600 37,313 +0.03(+4.76%)
Nov 22, 2023 0.5302 0.6500 0.5301 0.6300 89,003 +0.10(+18.85%)
Nov 21, 2023 0.5588 0.5588 0.5281 0.5301 13,781 -0.01(-1.05%)
Nov 20, 2023 0.5501 0.5600 0.5200 0.5357 17,450 -0.03(-4.54%)
Nov 17, 2023 0.5667 0.5698 0.5470 0.5612 9,009 +0.01(+2.60%)
Nov 16, 2023 0.5400 0.5526 0.5001 0.5470 26,192 +0.03(+4.99%)
Nov 15, 2023 0.5100 0.5950 0.5100 0.5210 108,049 -0.01(-1.57%)
Nov 14, 2023 0.5820 0.5823 0.5140 0.5293 49,219 -0.05(-9.05%)
Nov 13, 2023 0.5031 0.6499 0.4601 0.5820 66,353 +0.09(+18.78%)
Nov 10, 2023 0.5410 0.5410 0.4561 0.4900 92,558 -0.02(-4.26%)
Nov 09, 2023 0.5810 0.5955 0.4950 0.5118 90,187 -0.11(-17.42%)
Nov 08, 2023 0.6289 0.6289 0.6004 0.6198 3,909 +0.02(+3.27%)
Nov 07, 2023 0.6373 0.6749 0.6000 0.6002 26,220 -0.03(-4.76%)
Nov 06, 2023 0.6196 0.6400 0.6000 0.6302 7,754 -0.01(-1.53%)
Nov 03, 2023 0.6498 0.6658 0.6186 0.6400 28,475 -0.01(-1.52%)
Nov 02, 2023 0.6000 0.6898 0.5850 0.6499 68,393 +0.06(+10.15%)
Nov 01, 2023 0.6150 0.6262 0.5810 0.5900 119,391 -0.04(-6.94%)
Oct 31, 2023 0.6520 0.6889 0.5700 0.6340 790,579 +0.02(+2.91%)
Oct 30, 2023 0.6010 0.6400 0.5923 0.6161 6,087 +0.01(+0.98%)
Oct 27, 2023 0.6274 0.6540 0.5900 0.6101 30,391 -0.01(-2.38%)
Oct 26, 2023 0.6760 0.7109 0.6207 0.6250 31,001 -0.02(-2.65%)
Oct 25, 2023 0.6300 0.6800 0.6300 0.6420 41,309 -0.05(-6.96%)
Oct 24, 2023 0.7000 0.7215 0.6410 0.6900 14,560 -0.01(-1.40%)
Oct 23, 2023 0.6929 0.7000 0.6600 0.6998 21,312 -0.00(-0.60%)
Oct 20, 2023 0.6100 0.7400 0.5900 0.7040 468,915 +0.11(+19.32%)
Oct 19, 2023 0.5750 0.5900 0.5500 0.5900 51,305 -0.02(-2.51%)
Oct 18, 2023 0.6200 0.6200 0.5999 0.6052 60,289 +0.01(+0.87%)
Oct 17, 2023 0.5900 0.6201 0.5500 0.6000 71,387 +0.01(+1.52%)
Oct 16, 2023 0.6601 0.6700 0.5401 0.5910 80,964 -0.06(-9.09%)
Oct 13, 2023 0.6700 0.7400 0.6400 0.6501 124,643 -0.11(-14.35%)
Oct 12, 2023 0.8200 0.8200 0.7200 0.7590 94,156 +0.01(+1.20%)
Oct 11, 2023 0.7308 0.8100 0.6420 0.7500 455,469 +0.05(+7.76%)
Oct 10, 2023 0.7500 0.7500 0.6960 0.6960 165,382 -0.04(-4.79%)
Oct 09, 2023 0.8360 0.8481 0.7200 0.7310 435,399 -0.12(-14.00%)
Oct 06, 2023 0.8800 0.9700 0.7900 0.8500 1,101,733 -0.75(-46.88%)
Oct 05, 2023 1.560 1.690 1.560 1.600 26,276 -0.01(-0.62%)
Oct 04, 2023 1.605 1.650 1.520 1.610 3,345 +0.07(+4.78%)
Oct 03, 2023 1.640 1.640 1.520 1.537 2,558 -0.10(-6.30%)
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.