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 (%)
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%)
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.