Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Omniq Corp (NQ: OMQS )

N/A 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 (%)
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.