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 (%)
May 31, 2022 5.955 6.220 5.955 6.135 1,832 +0.25(+4.16%)
May 27, 2022 6.160 6.250 5.871 5.890 9,064 -0.36(-5.76%)
May 26, 2022 6.200 6.250 6.200 6.250 2,197 -0.05(-0.80%)
May 25, 2022 6.400 6.400 6.300 6.300 2,697 +0.01(+0.22%)
May 24, 2022 6.200 6.286 6.150 6.286 5,461 -0.09(-1.47%)
May 23, 2022 6.030 6.380 6.010 6.380 16,937 +0.28(+4.59%)
May 20, 2022 6.250 6.350 6.000 6.100 12,130 -0.08(-1.29%)
May 19, 2022 5.960 6.180 5.920 6.180 881 +0.27(+4.57%)
May 18, 2022 6.530 6.530 5.900 5.910 7,381 -0.49(-7.65%)
May 17, 2022 6.700 6.708 6.150 6.400 27,015 -0.34(-5.05%)
May 16, 2022 6.630 6.900 6.300 6.740 21,931 +0.17(+2.59%)
May 13, 2022 6.630 6.800 6.260 6.570 8,429 +0.43(+7.00%)
May 12, 2022 5.670 6.250 5.650 6.140 7,114 +0.04(+0.66%)
May 11, 2022 5.810 6.150 5.650 6.100 15,955 -0.06(-0.97%)
May 10, 2022 5.978 6.350 5.730 6.160 8,437 +0.48(+8.45%)
May 09, 2022 6.230 6.250 5.660 5.680 18,222 -0.62(-9.84%)
May 06, 2022 6.690 6.690 6.200 6.300 33,264 -0.55(-8.03%)
May 05, 2022 6.762 6.850 6.627 6.850 2,017 +0.15(+2.24%)
May 04, 2022 6.920 6.920 6.700 6.700 5,386 -0.06(-0.96%)
May 03, 2022 6.670 6.990 6.670 6.765 6,667 -0.10(-1.41%)
May 02, 2022 6.580 7.000 6.580 6.862 51,591 +0.08(+1.13%)
Apr 29, 2022 6.300 6.785 6.050 6.785 11,597 +0.48(+7.53%)
Apr 28, 2022 5.990 6.500 5.800 6.310 29,942 +0.31(+5.17%)
Apr 27, 2022 6.750 6.763 5.850 6.000 32,805 -0.29(-4.61%)
Apr 26, 2022 6.830 7.050 6.290 6.290 15,953 -0.71(-10.14%)
Apr 25, 2022 7.090 7.100 6.741 7.000 21,974 -0.17(-2.37%)
Apr 22, 2022 6.410 7.250 6.410 7.170 108,170 +0.62(+9.38%)
Apr 21, 2022 6.590 6.800 6.010 6.555 67,136 +0.45(+7.37%)
Apr 20, 2022 5.880 6.980 5.880 6.105 32,417 +0.51(+9.02%)
Apr 19, 2022 6.075 6.300 5.600 5.600 11,316 -0.06(-1.00%)
Apr 18, 2022 6.020 6.060 5.630 5.657 24,377 -0.34(-5.72%)
Apr 14, 2022 6.170 6.300 5.770 6.000 13,219 +0.03(+0.50%)
Apr 13, 2022 5.545 6.000 5.545 5.970 8,306 +0.37(+6.61%)
Apr 12, 2022 6.021 6.105 5.600 5.600 7,895 -0.40(-6.67%)
Apr 11, 2022 6.270 6.285 6.000 6.000 11,590 -0.35(-5.51%)
Apr 08, 2022 6.500 6.600 6.100 6.350 6,955 -0.15(-2.31%)
Apr 07, 2022 6.670 7.000 6.500 6.500 15,553 -0.31(-4.55%)
Apr 06, 2022 6.690 6.900 6.670 6.810 2,136 -0.03(-0.44%)
Apr 05, 2022 6.930 7.033 6.740 6.840 7,760 -0.17(-2.36%)
Apr 04, 2022 6.850 7.005 6.850 7.005 3,627 -0.15(-2.03%)
Apr 01, 2022 7.050 7.320 6.710 7.150 52,833 +0.42(+6.24%)
Mar 31, 2022 6.740 6.995 6.725 6.730 12,479 +0.07(+1.05%)
Mar 30, 2022 6.990 6.990 6.640 6.660 5,323 +0.09(+1.37%)
Mar 29, 2022 6.650 6.800 6.500 6.570 16,535 -0.13(-1.94%)
Mar 28, 2022 6.950 6.950 6.695 6.700 3,469 -0.25(-3.60%)
Mar 25, 2022 7.000 7.000 6.850 6.950 2,064 +0.14(+2.06%)
Mar 24, 2022 7.000 7.050 6.810 6.810 20,592 -0.05(-0.73%)
Mar 23, 2022 6.960 7.000 6.820 6.860 9,324 -0.14(-2.00%)
Mar 22, 2022 6.530 7.000 6.340 7.000 41,066 +0.30(+4.48%)
Mar 21, 2022 6.530 6.750 6.260 6.700 18,727 -0.04(-0.59%)
Mar 18, 2022 6.050 6.740 6.050 6.740 40,296 +0.55(+8.89%)
Mar 17, 2022 5.155 6.190 5.155 6.190 47,710 +0.90(+17.01%)
Mar 16, 2022 5.500 5.699 5.010 5.290 12,436 +0.13(+2.52%)
Mar 15, 2022 5.140 5.350 5.010 5.160 3,124 +0.00(+0.00%)
Mar 14, 2022 5.320 5.530 5.066 5.160 8,152 -0.14(-2.64%)
Mar 11, 2022 5.210 5.490 5.210 5.300 8,787 -0.19(-3.46%)
Mar 10, 2022 5.130 5.490 4.950 5.490 4,854 +0.63(+12.96%)
Mar 09, 2022 4.520 5.014 4.520 4.860 4,745 +0.25(+5.42%)
Mar 08, 2022 4.750 4.750 4.610 4.610 1,633 +0.01(+0.22%)
Mar 07, 2022 4.800 4.860 4.460 4.600 29,879 -0.42(-8.37%)
Mar 04, 2022 4.700 5.030 4.700 5.020 2,008 +0.25(+5.24%)
Mar 03, 2022 5.090 5.200 4.770 4.770 8,198 -0.24(-4.79%)
Mar 02, 2022 5.010 5.030 4.900 5.010 11,468 +0.01(+0.20%)
Mar 01, 2022 4.970 5.150 4.900 5.000 12,012 +0.02(+0.40%)
Feb 28, 2022 5.030 5.070 4.900 4.980 5,540 -0.16(-3.11%)
Feb 25, 2022 4.700 5.550 4.710 5.140 28,917 +0.25(+5.11%)
Feb 24, 2022 5.140 5.270 4.350 4.890 188,136 -0.46(-8.60%)
Feb 23, 2022 5.180 5.650 5.160 5.350 6,905 -0.05(-0.93%)
Feb 22, 2022 5.230 5.400 5.150 5.400 7,823 +0.10(+1.89%)
Feb 18, 2022 5.300 0 -0.17(-3.11%)
Feb 17, 2022 5.400 5.500 5.390 5.470 3,892 -0.12(-2.15%)
Feb 16, 2022 5.460 5.630 5.360 5.590 22,769 +0.06(+1.08%)
Feb 15, 2022 5.745 5.745 5.390 5.530 11,587 +0.03(+0.55%)
Feb 14, 2022 5.500 5.755 5.500 5.500 10,364 -0.49(-8.10%)
Feb 11, 2022 5.760 6.100 5.760 5.985 2,409 -0.01(-0.25%)
Feb 10, 2022 5.610 6.000 5.520 6.000 8,084 -0.02(-0.33%)
Feb 09, 2022 6.235 6.450 5.873 6.020 5,160 -0.06(-0.99%)
Feb 08, 2022 5.670 6.090 5.670 6.080 5,202 -0.17(-2.72%)
Feb 07, 2022 5.750 6.250 5.750 6.250 972 +0.35(+5.93%)
Feb 04, 2022 6.120 6.120 5.632 5.900 5,331 -0.27(-4.38%)
Feb 03, 2022 6.230 5.820 6.170 9,403 +0.04(+0.65%)
Feb 02, 2022 6.090 6.330 5.922 6.130 12,498 -0.11(-1.76%)
Feb 01, 2022 6.510 6.510 6.050 6.240 13,047 -0.26(-4.00%)
Jan 31, 2022 5.510 6.500 56,733 +1.12(+20.71%)
Jan 28, 2022 5.700 5.700 5.385 5.385 12,189 -0.46(-7.79%)
Jan 27, 2022 6.440 6.440 5.450 5.840 115,507 -0.49(-7.67%)
Jan 26, 2022 6.000 6.407 5.700 6.325 6,008 +0.62(+10.96%)
Jan 25, 2022 5.730 5.920 5.240 5.700 8,840 -0.26(-4.36%)
Jan 24, 2022 5.530 6.030 5.070 5.960 115,998 -0.07(-1.16%)
Jan 21, 2022 6.040 6.040 5.686 6.030 15,335 -0.07(-1.15%)
Jan 20, 2022 5.400 6.100 5.301 6.100 21,088 +0.68(+12.54%)
Jan 19, 2022 6.150 6.273 5.350 5.420 39,800 -0.56(-9.36%)
Jan 18, 2022 6.660 6.660 5.900 5.980 29,959 -0.45(-7.00%)
Jan 14, 2022 6.430 0 -0.02(-0.31%)
Jan 13, 2022 6.610 6.670 6.320 6.450 8,780 -0.13(-1.98%)
Jan 12, 2022 6.662 6.800 6.469 6.580 26,205 -0.15(-2.23%)
Jan 11, 2022 6.747 6.800 6.590 6.730 28,846 +0.18(+2.75%)
Jan 10, 2022 6.360 6.600 6.150 6.550 13,775 +0.12(+1.95%)
Jan 07, 2022 6.220 6.580 6.220 6.425 21,656 +0.31(+5.16%)
Jan 06, 2022 6.238 6.451 6.100 6.110 13,897 -0.29(-4.53%)
Jan 05, 2022 6.243 6.783 6.190 6.400 25,574 +0.15(+2.40%)
Jan 04, 2022 6.400 6.400 6.160 6.250 6,410 +0.00(+0.00%)
Jan 03, 2022 6.100 6.350 6.100 6.250 54,399 +0.07(+1.13%)
Dec 31, 2021 6.100 6.370 6.100 6.180 14,583 -0.01(-0.16%)
Dec 30, 2021 6.230 6.760 6.140 6.190 75,289 -0.01(-0.16%)
Dec 29, 2021 6.580 6.580 6.010 6.200 93,900 -0.43(-6.49%)
Dec 28, 2021 6.690 7.060 6.520 6.630 26,703 -0.02(-0.30%)
Dec 27, 2021 6.920 7.040 6.620 6.650 44,403 -0.25(-3.62%)
Dec 23, 2021 6.870 7.146 6.750 6.900 31,517 +0.00(+0.00%)
Dec 22, 2021 6.940 7.110 6.730 6.900 27,864 -0.15(-2.13%)
Dec 21, 2021 7.100 7.100 6.740 7.050 64,413 +0.30(+4.44%)
Dec 20, 2021 6.690 6.910 6.620 6.750 101,109 -0.14(-2.03%)
Dec 17, 2021 7.310 7.455 6.720 6.890 146,405 -0.59(-7.89%)
Dec 16, 2021 7.480 7.910 6.935 7.480 97,228 -0.20(-2.60%)
Dec 15, 2021 7.210 7.840 7.210 7.680 42,852 +0.47(+6.52%)
Dec 14, 2021 7.520 8.115 7.210 7.210 22,707 -0.32(-4.25%)
Dec 13, 2021 7.960 8.050 7.530 7.530 32,911 -0.48(-5.99%)
Dec 10, 2021 8.090 8.280 7.920 8.010 23,608 +0.02(+0.25%)
Dec 09, 2021 8.170 8.390 7.800 7.990 38,472 -0.11(-1.35%)
Dec 08, 2021 8.270 8.455 8.085 8.099 24,312 -0.00(-0.01%)
Dec 07, 2021 8.120 8.690 8.100 8.100 22,741 +0.00(+0.00%)
Dec 06, 2021 8.240 8.730 7.520 8.100 55,262 -0.27(-3.23%)
Dec 03, 2021 8.050 8.370 7.290 8.370 26,239 +0.37(+4.62%)
Dec 02, 2021 7.940 8.414 7.897 8.000 21,223 -0.27(-3.26%)
Dec 01, 2021 8.100 8.530 7.530 8.270 37,504 +0.27(+3.37%)
Nov 30, 2021 8.290 8.600 8.000 8.000 17,161 -0.47(-5.54%)
Nov 29, 2021 8.680 8.690 8.200 8.470 15,990 -0.12(-1.40%)
Nov 26, 2021 8.630 8.690 8.310 8.590 8,450 -0.09(-1.00%)
Nov 24, 2021 8.400 8.750 8.324 8.677 11,827 +0.26(+3.05%)
Nov 23, 2021 8.925 8.925 8.330 8.420 10,885 -0.32(-3.66%)
Nov 22, 2021 9.100 9.440 8.314 8.740 24,759 -0.58(-6.27%)
Nov 19, 2021 9.290 9.645 9.010 9.325 18,895 -0.15(-1.53%)
Nov 18, 2021 8.310 9.520 9.250 9.470 59,418 +1.07(+12.74%)
Nov 17, 2021 9.950 9.950 8.000 8.400 252,349 -1.35(-13.85%)
Nov 16, 2021 9.900 10.43 9.630 9.750 31,271 -0.15(-1.52%)
Nov 15, 2021 10.16 10.88 9.800 9.900 93,796 +0.00(+0.00%)
Nov 12, 2021 10.00 10.00 9.770 9.900 26,515 -0.15(-1.49%)
Nov 11, 2021 9.690 10.10 9.690 10.05 34,278 +0.23(+2.39%)
Nov 10, 2021 9.940 9.816 41,997 +0.05(+0.47%)
Nov 09, 2021 9.660 9.830 9.570 9.770 8,830 +0.11(+1.14%)
Nov 08, 2021 9.840 9.840 9.500 9.660 8,329 -0.09(-0.92%)
Nov 05, 2021 9.820 9.900 9.500 9.750 15,067 -0.15(-1.52%)
Nov 04, 2021 9.910 9.950 9.620 9.900 13,313 +0.00(+0.00%)
Nov 03, 2021 9.840 9.940 9.600 9.900 12,121 -0.10(-1.00%)
Nov 02, 2021 9.610 10.00 9.510 10.00 6,345 +0.25(+2.56%)
Nov 01, 2021 9.650 9.750 9.350 9.750 19,164 +0.00(+0.00%)
Oct 29, 2021 9.650 9.910 9.500 9.750 24,187 -0.09(-0.91%)
Oct 28, 2021 9.550 9.996 9.400 9.840 54,187 +0.20(+2.07%)
Oct 27, 2021 9.650 9.977 9.300 9.640 16,498 +0.04(+0.42%)
Oct 26, 2021 9.460 9.600 7,615 -0.05(-0.52%)
Oct 25, 2021 9.880 9.880 9.530 9.650 18,051 -0.24(-2.39%)
Oct 22, 2021 10.25 10.49 9.530 9.886 41,061 -0.11(-1.14%)
Oct 21, 2021 9.450 10.21 9.450 10.00 66,196 +0.20(+2.09%)
Oct 20, 2021 9.714 9.890 9.350 9.796 17,202 +0.19(+1.93%)
Oct 19, 2021 9.990 9.990 9.100 9.610 24,651 +0.46(+5.03%)
Oct 18, 2021 9.710 9.895 9.150 9.150 19,279 -0.60(-6.15%)
Oct 15, 2021 9.950 10.00 9.750 9.750 28,812 -0.35(-3.47%)
Oct 14, 2021 9.800 10.10 9.800 10.10 29,018 +0.20(+2.02%)
Oct 13, 2021 9.970 10.16 9.815 9.900 48,403 +0.29(+3.02%)
Oct 12, 2021 9.750 10.12 9.610 9.610 33,355 -0.03(-0.31%)
Oct 11, 2021 9.610 9.805 9.610 9.640 4,754 -0.02(-0.21%)
Oct 08, 2021 9.801 10.000 9.610 9.660 17,594 -0.29(-2.91%)
Oct 07, 2021 9.880 9.960 9.600 9.950 16,585 +0.19(+1.95%)
Oct 06, 2021 9.770 10.00 9.600 9.760 23,366 -0.23(-2.30%)
Oct 05, 2021 9.560 10.01 9.555 9.990 29,237 +0.40(+4.17%)
Oct 04, 2021 9.660 9.660 9.120 9.590 17,645 -0.36(-3.57%)
Oct 01, 2021 10.33 10.33 9.620 9.945 23,446 -0.21(-2.02%)
Sep 30, 2021 9.850 10.50 9.010 10.15 79,382 +0.42(+4.32%)
Sep 29, 2021 9.030 9.890 9.030 9.730 42,526 +0.43(+4.62%)
Sep 28, 2021 9.305 9.450 8.850 9.300 37,974 -0.15(-1.59%)
Sep 27, 2021 9.100 9.480 9.100 9.450 29,075 +0.37(+4.07%)
Sep 24, 2021 8.700 9.550 8.700 9.080 36,741 +0.11(+1.23%)
Sep 23, 2021 8.460 8.990 8.410 8.970 42,154 +0.24(+2.75%)
Sep 22, 2021 8.340 8.932 8.320 8.730 60,070 +0.39(+4.68%)
Sep 21, 2021 8.500 8.875 8.305 8.340 13,262 -0.07(-0.83%)
Sep 20, 2021 8.900 9.160 8.340 8.410 21,965 -0.58(-6.45%)
Sep 17, 2021 9.250 9.360 8.910 8.990 12,025 -0.35(-3.75%)
Sep 16, 2021 8.390 9.630 8.370 9.340 83,613 +0.86(+10.14%)
Sep 15, 2021 8.760 9.000 8.400 8.480 124,099 -0.45(-5.04%)
Sep 14, 2021 10.10 10.10 8.736 8.930 161,373 -0.70(-7.27%)
Sep 13, 2021 10.39 10.42 9.280 9.630 185,710 -0.87(-8.29%)
Sep 10, 2021 10.55 10.79 10.34 10.50 42,107 +0.05(+0.48%)
Sep 09, 2021 11.10 11.24 10.40 10.45 104,543 -0.76(-6.78%)
Sep 08, 2021 10.49 11.35 10.42 11.21 151,292 +0.26(+2.37%)
Sep 07, 2021 10.97 11.21 10.35 10.95 116,440 +0.15(+1.39%)
Sep 03, 2021 11.95 11.95 10.31 10.80 568,671 -1.68(-13.46%)
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.