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 (%)
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%)
Oct 02, 2023 1.640 1.669 1.620 1.640 3,791 +0.03(+1.86%)
Sep 29, 2023 1.529 1.610 1.529 1.610 1,573 +0.09(+5.92%)
Sep 28, 2023 1.520 1.520 1.520 1.520 315 -0.03(-1.94%)
Sep 27, 2023 1.550 1.621 1.550 1.550 4,068 -0.05(-2.97%)
Sep 26, 2023 1.620 1.627 1.580 1.597 2,135 +0.02(+1.10%)
Sep 25, 2023 1.630 1.755 1.580 1.580 6,288 -0.04(-2.77%)
Sep 22, 2023 1.650 1.650 1.620 1.625 6,296 -0.04(-2.69%)
Sep 21, 2023 1.789 1.789 1.630 1.670 13,993 -0.03(-1.76%)
Sep 20, 2023 1.900 1.900 1.700 1.700 24,649 -0.16(-8.60%)
Sep 19, 2023 1.850 1.870 1.800 1.860 23,678 -0.05(-2.62%)
Sep 18, 2023 1.880 1.910 1.880 1.910 2,609 -0.02(-1.04%)
Sep 15, 2023 1.900 2.000 1.860 1.930 14,956 +0.01(+0.52%)
Sep 14, 2023 1.903 1.930 1.903 1.920 2,680 -0.03(-1.54%)
Sep 13, 2023 2.020 2.020 1.950 1.950 10,046 -0.06(-2.99%)
Sep 12, 2023 2.050 2.110 1.968 2.010 5,182 -0.03(-1.47%)
Sep 11, 2023 1.880 2.050 1.880 2.040 8,801 +0.14(+7.37%)
Sep 08, 2023 2.030 2.050 1.890 1.900 17,194 -0.14(-6.87%)
Sep 07, 2023 2.070 2.070 2.040 2.040 6,774 -0.10(-4.67%)
Sep 06, 2023 2.030 2.140 2.030 2.140 11,034 +0.05(+2.39%)
Sep 05, 2023 2.140 2.140 2.030 2.090 7,791 -0.02(-0.95%)
Sep 01, 2023 2.140 2.140 2.106 2.110 17,537 +0.01(+0.48%)
Aug 31, 2023 2.110 2.114 2.090 2.100 9,259 -0.02(-0.94%)
Aug 30, 2023 2.140 2.170 2.090 2.120 8,414 -0.03(-1.40%)
Aug 29, 2023 2.320 2.320 2.120 2.150 44,603 -0.25(-10.42%)
Aug 28, 2023 2.340 2.400 2.200 2.400 2,505 +0.10(+4.35%)
Aug 25, 2023 2.230 2.475 2.100 2.300 30,693 -0.07(-2.95%)
Aug 24, 2023 2.250 2.385 2.250 2.370 6,586 +0.08(+3.49%)
Aug 23, 2023 2.480 2.480 2.290 2.290 30,056 -0.22(-8.77%)
Aug 22, 2023 2.690 2.690 2.490 2.510 7,734 -0.03(-1.13%)
Aug 21, 2023 2.670 2.670 2.410 2.539 4,009 -0.05(-1.98%)
Aug 18, 2023 2.320 2.600 2.240 2.590 16,996 +0.29(+12.61%)
Aug 17, 2023 2.410 2.465 2.300 2.300 7,116 -0.08(-3.36%)
Aug 16, 2023 2.320 2.510 2.320 2.380 26,564 +0.08(+3.48%)
Aug 15, 2023 2.960 2.965 2.250 2.300 106,685 -0.52(-18.44%)
Aug 14, 2023 2.830 2.830 2.645 2.820 18,290 +0.01(+0.36%)
Aug 11, 2023 3.020 3.020 2.628 2.810 38,064 -0.18(-6.02%)
Aug 10, 2023 3.370 3.370 2.990 2.990 15,872 -0.14(-4.47%)
Aug 09, 2023 3.190 3.290 3.090 3.130 10,181 +0.01(+0.32%)
Aug 08, 2023 2.950 3.130 2.900 3.120 6,355 +0.02(+0.65%)
Aug 07, 2023 3.210 3.340 3.100 3.100 7,746 -0.23(-6.91%)
Aug 04, 2023 3.400 3.470 3.280 3.330 4,690 +0.01(+0.30%)
Aug 03, 2023 3.530 3.620 3.320 3.320 19,731 -0.10(-2.78%)
Aug 02, 2023 3.400 3.509 3.400 3.415 30,176 +0.02(+0.44%)
Aug 01, 2023 3.650 3.655 3.390 3.400 14,148 -0.13(-3.68%)
Jul 31, 2023 3.300 3.595 3.200 3.530 4,617 +0.23(+6.97%)
Jul 28, 2023 3.160 3.340 3.115 3.300 7,974 +0.21(+6.80%)
Jul 27, 2023 3.340 3.470 3.090 3.090 16,126 -0.26(-7.76%)
Jul 26, 2023 3.480 3.490 3.300 3.350 24,850 +0.00(+0.00%)
Jul 25, 2023 3.310 3.440 3.300 3.350 22,337 -0.14(-4.01%)
Jul 24, 2023 3.610 3.650 3.400 3.490 10,426 -0.06(-1.69%)
Jul 21, 2023 3.690 3.716 3.540 3.550 21,723 -0.16(-4.31%)
Jul 20, 2023 3.830 3.830 3.700 3.710 13,710 -0.10(-2.62%)
Jul 19, 2023 3.910 4.020 3.810 3.810 10,133 -0.10(-2.56%)
Jul 18, 2023 3.940 3.945 3.810 3.910 5,358 -0.07(-1.76%)
Jul 17, 2023 3.840 4.010 3.840 3.980 2,146 +0.17(+4.46%)
Jul 14, 2023 4.100 4.170 3.750 3.810 8,440 -0.32(-7.86%)
Jul 13, 2023 3.830 4.205 3.640 4.135 11,729 +0.30(+7.82%)
Jul 12, 2023 4.030 4.170 3.650 3.835 69,604 -0.12(-2.91%)
Jul 11, 2023 3.980 4.020 3.890 3.950 25,799 +0.00(+0.00%)
Jul 10, 2023 4.200 4.242 3.920 3.950 11,015 +0.00(+0.00%)
Jul 07, 2023 4.000 4.000 3.911 3.950 14,171 +0.02(+0.51%)
Jul 06, 2023 4.010 4.060 3.910 3.930 4,361 -0.22(-5.30%)
Jul 05, 2023 4.080 4.210 4.025 4.150 5,274 -0.09(-2.12%)
Jul 03, 2023 4.050 4.250 4.050 4.240 1,933 +0.20(+4.95%)
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 -1.20(-19.85%)
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.