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 31, 2023 4.900 5.150 4.270 4.850 57,310 +0.56(+13.14%)
Mar 30, 2023 4.400 4.415 4.225 4.287 11,931 -0.07(-1.68%)
Mar 29, 2023 4.180 4.400 4.180 4.360 5,718 +0.31(+7.65%)
Mar 28, 2023 4.370 4.380 4.050 4.050 5,766 -0.31(-7.11%)
Mar 27, 2023 4.500 4.950 4.280 4.360 2,369 +0.04(+0.93%)
Mar 24, 2023 4.580 4.610 4.180 4.320 26,095 +0.06(+1.41%)
Mar 23, 2023 5.030 5.030 4.260 4.260 35,302 -0.69(-13.94%)
Mar 22, 2023 5.220 5.220 4.850 4.950 9,997 -0.32(-6.07%)
Mar 21, 2023 5.300 5.506 5.250 5.270 13,011 -0.13(-2.41%)
Mar 20, 2023 5.770 5.790 5.371 5.400 6,381 -0.37(-6.41%)
Mar 17, 2023 5.970 5.970 5.770 5.770 891 -0.10(-1.70%)
Mar 16, 2023 6.180 6.180 5.800 5.870 27,272 -0.16(-2.65%)
Mar 15, 2023 6.200 6.200 6.030 6.030 1,926 -0.08(-1.31%)
Mar 14, 2023 5.680 6.170 5.680 6.110 19,084 +0.43(+7.57%)
Mar 13, 2023 5.230 5.940 5.010 5.680 6,112 +0.15(+2.71%)
Mar 10, 2023 5.835 6.034 5.370 5.530 12,859 -0.12(-2.12%)
Mar 09, 2023 5.840 5.840 5.280 5.650 19,019 -0.19(-3.34%)
Mar 08, 2023 6.090 6.200 5.720 5.845 26,129 -0.25(-4.18%)
Mar 07, 2023 5.490 6.247 5.350 6.100 45,751 +0.70(+12.94%)
Mar 06, 2023 5.040 5.466 4.950 5.401 32,075 +0.38(+7.59%)
Mar 03, 2023 5.140 5.300 4.950 5.020 77,166 +0.27(+5.68%)
Mar 02, 2023 5.000 5.350 4.750 4.750 17,084 -0.09(-1.86%)
Mar 01, 2023 5.130 5.191 4.840 4.840 3,865 -0.40(-7.63%)
Feb 28, 2023 4.980 5.302 4.970 5.240 4,773 +0.33(+6.72%)
Feb 27, 2023 4.810 5.110 4.810 4.910 6,910 -0.09(-1.80%)
Feb 24, 2023 5.066 5.066 4.810 5.000 7,085 +0.11(+2.25%)
Feb 23, 2023 5.000 5.000 4.890 4.890 3,834 -0.03(-0.61%)
Feb 22, 2023 5.020 5.265 4.910 4.920 17,375 -0.14(-2.77%)
Feb 21, 2023 5.584 5.584 4.801 5.060 23,992 -0.56(-9.96%)
Feb 17, 2023 5.530 5.620 5.250 5.620 10,607 +0.42(+8.07%)
Feb 16, 2023 5.250 5.330 5.200 5.200 1,925 +0.10(+1.96%)
Feb 15, 2023 5.200 5.230 4.900 5.100 5,135 +0.05(+0.99%)
Feb 14, 2023 5.550 5.550 5.000 5.050 7,614 -0.38(-6.97%)
Feb 13, 2023 5.387 5.650 5.387 5.429 10,282 +0.03(+0.53%)
Feb 10, 2023 5.290 5.410 5.250 5.400 7,775 -0.07(-1.28%)
Feb 09, 2023 5.721 5.822 5.460 5.470 6,196 -0.41(-6.89%)
Feb 08, 2023 5.737 6.000 5.737 5.875 3,583 -0.01(-0.25%)
Feb 07, 2023 6.650 6.650 5.820 5.890 22,538 -0.66(-10.10%)
Feb 06, 2023 6.460 7.000 6.300 6.551 123,680 +0.27(+4.32%)
Feb 03, 2023 5.480 6.570 5.410 6.280 69,956 +0.80(+14.60%)
Feb 02, 2023 5.100 5.485 5.100 5.480 11,714 +0.28(+5.38%)
Feb 01, 2023 5.240 5.300 5.055 5.200 8,979 +0.20(+4.00%)
Jan 31, 2023 4.960 5.165 4.830 5.000 9,301 +0.15(+3.09%)
Jan 30, 2023 4.790 4.950 4.790 4.850 8,650 -0.10(-2.02%)
Jan 27, 2023 5.020 6.000 4.660 4.950 108,520 -0.09(-1.88%)
Jan 26, 2023 4.500 5.045 4.500 5.045 4,971 +0.22(+4.67%)
Jan 25, 2023 4.900 5.000 4.810 4.820 1,538 -0.18(-3.60%)
Jan 24, 2023 5.105 5.105 4.980 5.000 1,784 +0.27(+5.71%)
Jan 23, 2023 4.740 4.740 4.730 4.730 2,272 -0.29(-5.78%)
Jan 20, 2023 5.000 5.100 5.000 5.020 2,489 -0.12(-2.33%)
Jan 19, 2023 5.070 5.140 5.000 5.140 5,973 +0.26(+5.33%)
Jan 18, 2023 4.788 4.880 4.788 4.880 2,187 -0.11(-2.20%)
Jan 17, 2023 5.040 5.040 4.970 4.990 729 -0.01(-0.20%)
Jan 13, 2023 4.845 5.000 4.845 5.000 6,411 +0.15(+3.09%)
Jan 12, 2023 4.850 4.850 4.825 4.850 7,705 +0.10(+2.10%)
Jan 11, 2023 4.850 4.850 4.750 4.750 7,383 -0.05(-1.04%)
Jan 10, 2023 4.750 5.000 4.543 4.800 2,572 -0.20(-4.00%)
Jan 09, 2023 4.860 5.000 4.860 5.000 14,073 +0.00(+0.00%)
Jan 06, 2023 4.480 5.000 4.458 5.000 60,584 +0.50(+11.11%)
Jan 05, 2023 4.080 4.500 4.020 4.500 9,681 +0.65(+16.88%)
Jan 04, 2023 4.600 4.722 3.800 3.850 11,008 -0.67(-14.84%)
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.