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

Omniq Corp (NQ: OMQS )

0.3246 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 (%)
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%)
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.