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

Omniq Corp (NQ: OMQS )

0.4255 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
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%)
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.