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 (%)
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%)
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.