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 (%)
Jun 30, 2023 4.040 4.139 3.950 4.040 17,016 +0.04(+1.00%)
Jun 29, 2023 4.400 4.400 3.910 4.000 24,569 -0.25(-5.88%)
Jun 28, 2023 4.450 4.540 3.920 4.250 17,781 -0.05(-1.16%)
Jun 26, 2023 4.300 64 -0.14(-3.15%)
Jun 23, 2023 4.680 5.090 4.410 4.440 22,268 -0.18(-3.90%)
Jun 22, 2023 4.650 4.750 4.400 4.620 13,744 +0.11(+2.44%)
Jun 21, 2023 4.600 4.700 4.300 4.510 19,727 -0.10(-2.17%)
Jun 20, 2023 4.620 4.640 4.600 4.610 3,407 -0.04(-0.86%)
Jun 16, 2023 4.800 4.831 4.600 4.650 21,178 -0.20(-4.12%)
Jun 15, 2023 5.070 5.070 4.800 4.850 22,012 -0.25(-4.90%)
Jun 14, 2023 5.360 5.360 5.100 5.100 1,486 +0.00(+0.00%)
Jun 13, 2023 5.580 5.770 5.090 5.100 17,908 -0.43(-7.78%)
Jun 12, 2023 5.340 5.530 5.180 5.530 1,876 +0.68(+14.02%)
Jun 09, 2023 4.830 5.090 4.830 4.850 4,342 -0.00(-0.00%)
Jun 08, 2023 5.220 5.350 4.850 4.850 6,454 +0.05(+1.04%)
Jun 07, 2023 5.030 5.059 4.760 4.800 6,838 +0.04(+0.84%)
Jun 06, 2023 4.890 4.890 4.760 4.760 13,045 -0.12(-2.56%)
Jun 05, 2023 4.800 5.120 4.800 4.885 4,330 +0.05(+1.14%)
Jun 02, 2023 5.410 5.450 4.810 4.830 23,053 -0.42(-8.00%)
Jun 01, 2023 5.050 5.480 5.050 5.250 4,380 +0.08(+1.55%)
May 31, 2023 5.250 5.450 5.050 5.170 7,550 +0.16(+3.19%)
May 30, 2023 5.070 5.213 4.850 5.010 8,747 -0.19(-3.65%)
May 26, 2023 5.370 5.480 5.200 5.200 8,115 -0.10(-1.89%)
May 25, 2023 5.581 5.581 5.270 5.300 24,915 -0.50(-8.62%)
May 24, 2023 5.604 5.800 5.604 5.800 1,607 +0.05(+0.87%)
May 23, 2023 5.880 5.940 5.660 5.750 23,398 -0.01(-0.17%)
May 22, 2023 5.940 6.040 5.740 5.760 24,116 -0.33(-5.42%)
May 19, 2023 5.954 6.235 5.954 6.090 10,981 +0.01(+0.16%)
May 18, 2023 5.800 6.100 5.730 6.080 17,390 +0.27(+4.65%)
May 17, 2023 5.800 5.970 5.690 5.810 8,159 -0.05(-0.85%)
May 16, 2023 6.100 6.100 5.660 5.860 6,970 -0.08(-1.35%)
May 15, 2023 6.100 6.100 5.690 5.940 16,171 -0.04(-0.67%)
May 12, 2023 6.080 6.090 5.660 5.980 17,432 -0.12(-1.97%)
May 11, 2023 6.350 6.350 6.020 6.100 21,360 -0.22(-3.54%)
May 10, 2023 6.200 6.350 6.100 6.324 42,310 +0.15(+2.41%)
May 09, 2023 6.200 6.200 5.950 6.175 14,883 +0.12(+2.04%)
May 08, 2023 6.105 6.140 5.950 6.051 17,703 +0.01(+0.19%)
May 05, 2023 6.020 6.147 5.910 6.040 11,736 +0.06(+1.06%)
May 04, 2023 6.000 6.010 5.750 5.976 24,053 +0.04(+0.61%)
May 03, 2023 5.622 6.050 5.622 5.940 30,184 +0.09(+1.54%)
May 02, 2023 5.790 5.870 5.700 5.850 6,128 +0.19(+3.36%)
May 01, 2023 5.930 6.010 5.580 5.660 47,496 -0.10(-1.74%)
Apr 28, 2023 5.660 5.860 5.400 5.760 39,740 +0.21(+3.71%)
Apr 27, 2023 4.980 5.650 4.980 5.554 63,993 +0.96(+20.81%)
Apr 26, 2023 4.600 4.597 4.597 4.597 8,209 +0.27(+6.18%)
Apr 25, 2023 4.390 4.590 4.320 4.330 7,091 -0.27(-5.85%)
Apr 24, 2023 4.500 4.599 4.450 4.599 2,712 -0.02(-0.45%)
Apr 21, 2023 4.570 4.700 4.360 4.620 4,855 +0.12(+2.67%)
Apr 20, 2023 4.460 4.540 4.280 4.500 4,797 +0.09(+2.03%)
Apr 19, 2023 4.390 4.410 4.310 4.410 745 -0.01(-0.22%)
Apr 18, 2023 4.310 4.510 4.250 4.420 5,852 +0.13(+3.03%)
Apr 17, 2023 4.530 4.575 4.280 4.290 5,517 -0.02(-0.46%)
Apr 14, 2023 4.390 4.394 4.300 4.310 6,340 -0.08(-1.82%)
Apr 13, 2023 4.280 4.420 4.150 4.390 20,856 +0.10(+2.33%)
Apr 12, 2023 4.420 4.660 4.029 4.290 48,658 -0.13(-2.94%)
Apr 11, 2023 4.200 4.580 4.200 4.420 14,648 +0.21(+4.88%)
Apr 10, 2023 4.240 4.290 4.100 4.215 15,332 -0.03(-0.60%)
Apr 06, 2023 4.220 4.310 4.160 4.240 15,996 -0.10(-2.42%)
Apr 05, 2023 4.440 4.450 4.295 4.345 3,100 -0.03(-0.57%)
Apr 04, 2023 4.570 4.570 4.370 4.370 2,570 -0.33(-7.02%)
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.