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 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%)
Apr 03, 2023 4.840 4.970 4.491 4.700 13,915 -0.15(-3.09%)
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%)
Jan 03, 2023 4.910 4.910 4.420 4.521 8,073 +0.16(+3.57%)
Dec 30, 2022 4.200 4.365 4.130 4.365 10,728 +0.07(+1.51%)
Dec 29, 2022 4.370 4.391 4.300 4.300 4,265 -0.05(-1.15%)
Dec 28, 2022 4.300 4.360 4.300 4.350 10,177 +0.05(+1.16%)
Dec 27, 2022 4.400 4.400 4.300 4.300 12,023 -0.10(-2.27%)
Dec 23, 2022 4.410 4.417 4.400 4.400 8,656 -0.09(-1.93%)
Dec 22, 2022 4.280 4.487 4.280 4.487 4,576 +0.17(+3.86%)
Dec 21, 2022 4.600 4.600 4.320 4.320 6,928 -0.19(-4.21%)
Dec 20, 2022 4.510 4.510 4.510 4.510 4,252 +0.00(+0.00%)
Dec 19, 2022 4.500 4.590 4.500 4.510 7,660 -0.08(-1.85%)
Dec 16, 2022 4.740 4.740 4.510 4.595 5,843 -0.12(-2.65%)
Dec 15, 2022 4.510 4.750 4.510 4.720 2,348 -0.09(-1.87%)
Dec 14, 2022 4.750 4.931 4.750 4.810 6,944 +0.14(+3.00%)
Dec 13, 2022 4.970 5.190 4.590 4.670 12,873 -0.23(-4.69%)
Dec 12, 2022 5.030 5.030 4.900 4.900 2,456 -0.38(-7.20%)
Dec 08, 2022 5.280 108 +0.14(+2.72%)
Dec 06, 2022 5.140 172 +0.24(+4.90%)
Dec 05, 2022 5.100 5.140 4.840 4.900 10,033 -0.27(-5.22%)
Dec 02, 2022 5.760 5.760 5.000 5.170 6,854 -0.31(-5.66%)
Dec 01, 2022 5.287 5.480 5.287 5.480 517 +0.18(+3.40%)
Nov 30, 2022 5.000 5.300 5.000 5.300 926 +0.35(+7.07%)
Nov 29, 2022 5.011 5.011 4.950 4.950 5,566 -0.05(-1.00%)
Nov 28, 2022 5.000 5.040 4.950 5.000 7,913 -0.10(-1.96%)
Nov 25, 2022 5.000 5.100 5.000 5.100 6,396 +0.03(+0.59%)
Nov 23, 2022 5.040 5.080 4.940 5.070 6,938 +0.02(+0.40%)
Nov 22, 2022 5.170 5.500 4.800 5.050 28,355 -0.20(-3.81%)
Nov 21, 2022 5.408 5.408 5.170 5.250 30,322 -0.24(-4.37%)
Nov 18, 2022 5.780 5.780 5.480 5.490 6,089 -0.43(-7.26%)
Nov 17, 2022 5.790 5.920 5.750 5.920 3,310 +0.16(+2.78%)
Nov 16, 2022 5.830 6.115 4.850 5.760 76,374 -0.07(-1.20%)
Nov 15, 2022 5.700 6.280 5.700 5.830 38,481 -0.46(-7.39%)
Nov 14, 2022 6.140 6.295 6.110 6.295 3,661 +0.03(+0.56%)
Nov 11, 2022 6.080 6.300 6.075 6.260 9,360 +0.08(+1.38%)
Nov 10, 2022 5.820 6.320 5.820 6.175 18,262 +0.33(+5.56%)
Nov 09, 2022 5.940 5.950 5.650 5.850 15,658 -0.02(-0.38%)
Nov 08, 2022 5.990 5.990 5.820 5.872 6,988 -0.06(-0.97%)
Nov 07, 2022 5.920 6.000 5.920 5.930 5,804 +0.02(+0.34%)
Nov 04, 2022 5.898 5.935 5.875 5.910 7,522 +0.09(+1.54%)
Nov 03, 2022 5.935 5.980 5.820 5.820 6,206 -0.16(-2.67%)
Nov 02, 2022 5.980 6.050 5.980 5.980 6,641 +0.00(+0.00%)
Nov 01, 2022 5.980 5.980 5.980 5.980 1,082 +0.00(+0.00%)
Oct 31, 2022 5.910 6.050 5.910 5.980 2,576 -0.01(-0.17%)
Oct 28, 2022 6.020 6.120 5.950 5.990 17,909 -0.19(-3.07%)
Oct 27, 2022 6.000 6.180 5.810 6.180 9,725 +0.25(+4.22%)
Oct 26, 2022 5.810 5.980 5.810 5.930 2,996 -0.02(-0.32%)
Oct 25, 2022 5.810 6.068 5.810 5.949 3,376 +0.02(+0.32%)
Oct 24, 2022 5.930 5.940 5.930 5.930 740 -0.05(-0.85%)
Oct 21, 2022 6.010 6.010 5.811 5.981 11,278 +0.02(+0.35%)
Oct 20, 2022 6.220 6.375 5.950 5.960 28,928 -0.05(-0.83%)
Oct 19, 2022 6.080 6.115 6.010 6.010 16,887 +0.00(+0.00%)
Oct 18, 2022 6.100 6.300 6.010 6.010 15,416 -0.03(-0.50%)
Oct 17, 2022 6.140 6.250 5.980 6.040 11,895 +0.04(+0.67%)
Oct 14, 2022 6.070 6.160 5.990 6.000 9,620 -0.07(-1.23%)
Oct 13, 2022 6.150 6.150 6.075 6.075 3,597 -0.08(-1.22%)
Oct 12, 2022 6.070 6.200 5.930 6.150 9,059 +0.15(+2.50%)
Oct 11, 2022 6.000 6.150 5.980 6.000 8,986 +0.07(+1.18%)
Oct 10, 2022 6.250 6.250 5.930 5.930 15,991 -0.15(-2.47%)
Oct 07, 2022 6.100 6.100 6.050 6.080 5,942 +0.08(+1.33%)
Oct 06, 2022 6.100 6.110 5.960 6.000 5,203 -0.10(-1.64%)
Oct 05, 2022 5.930 6.223 5.930 6.100 11,266 +0.10(+1.67%)
Oct 04, 2022 6.000 6.000 6.000 6.000 498 +0.02(+0.33%)
Oct 03, 2022 5.950 6.165 5.950 5.980 7,456 +0.01(+0.17%)
Sep 30, 2022 6.150 6.390 5.970 5.970 3,034 -0.14(-2.36%)
Sep 29, 2022 6.100 6.246 5.930 6.114 15,897 +0.09(+1.56%)
Sep 28, 2022 5.940 6.300 5.900 6.020 14,667 +0.11(+1.86%)
Sep 27, 2022 6.050 6.070 5.900 5.910 7,978 -0.12(-2.07%)
Sep 26, 2022 5.920 6.035 5.920 6.035 524 +0.10(+1.68%)
Sep 23, 2022 6.030 6.100 5.900 5.935 17,858 -0.09(-1.41%)
Sep 22, 2022 6.150 6.254 6.000 6.020 37,665 -0.05(-0.83%)
Sep 21, 2022 6.280 6.560 6.000 6.071 16,384 -0.15(-2.40%)
Sep 20, 2022 6.090 6.290 6.050 6.220 9,405 -0.11(-1.74%)
Sep 19, 2022 6.260 6.330 6.140 6.330 10,745 -0.17(-2.62%)
Sep 16, 2022 6.400 6.650 6.390 6.500 80,766 +0.11(+1.72%)
Sep 15, 2022 6.030 6.635 6.000 6.390 22,169 +0.47(+7.94%)
Sep 14, 2022 6.155 6.155 5.670 5.920 38,053 -0.13(-2.16%)
Sep 13, 2022 6.250 6.250 6.050 6.050 2,034 -0.16(-2.57%)
Sep 12, 2022 6.475 6.475 6.190 6.210 2,230 -0.13(-2.05%)
Sep 09, 2022 6.105 6.490 6.065 6.340 10,989 +0.16(+2.51%)
Sep 08, 2022 6.220 6.300 6.080 6.185 18,132 +0.03(+0.57%)
Sep 07, 2022 6.100 6.750 6.100 6.150 9,787 +0.05(+0.82%)
Sep 06, 2022 6.020 6.290 6.020 6.100 10,342 -0.11(-1.73%)
Sep 02, 2022 6.150 6.660 6.130 6.207 14,383 -0.07(-1.16%)
Sep 01, 2022 6.440 6.520 6.190 6.280 6,314 -0.38(-5.78%)
Aug 31, 2022 6.830 6.901 6.400 6.665 32,300 -0.20(-2.91%)
Aug 30, 2022 6.750 6.932 6.670 6.865 12,265 +0.29(+4.49%)
Aug 29, 2022 6.250 6.760 6.030 6.570 19,739 +0.32(+5.12%)
Aug 26, 2022 6.230 6.380 5.910 6.250 13,269 -0.05(-0.79%)
Aug 25, 2022 6.450 6.450 5.940 6.300 44,931 -0.31(-4.69%)
Aug 24, 2022 6.505 6.640 6.505 6.610 9,154 +0.06(+0.91%)
Aug 23, 2022 6.934 6.934 6.300 6.550 35,204 -0.60(-8.39%)
Aug 22, 2022 7.095 7.250 6.920 7.150 22,420 -0.10(-1.38%)
Aug 19, 2022 7.310 7.500 7.200 7.250 14,867 -0.30(-3.97%)
Aug 18, 2022 7.400 7.600 7.000 7.550 18,055 +0.13(+1.75%)
Aug 17, 2022 7.040 7.500 6.860 7.420 17,771 +0.00(+0.00%)
Aug 16, 2022 7.650 7.780 6.920 7.420 53,028 -0.48(-6.08%)
Aug 15, 2022 8.210 8.210 7.220 7.900 73,618 -0.69(-8.03%)
Aug 12, 2022 8.650 8.690 8.020 8.590 36,352 -0.01(-0.12%)
Aug 11, 2022 8.660 8.750 8.310 8.600 65,388 +0.30(+3.61%)
Aug 10, 2022 8.250 8.500 8.200 8.300 9,712 +0.00(+0.00%)
Aug 09, 2022 8.320 8.750 8.060 8.300 82,691 -0.08(-0.95%)
Aug 08, 2022 8.310 8.430 7.980 8.380 23,422 +0.11(+1.33%)
Aug 05, 2022 8.080 8.450 8.080 8.270 36,175 -0.03(-0.36%)
Aug 04, 2022 8.150 8.350 7.960 8.300 88,647 +0.31(+3.88%)
Aug 03, 2022 7.080 8.235 7.080 7.990 49,922 +0.74(+10.18%)
Aug 02, 2022 7.745 7.801 7.250 7.252 5,823 -0.15(-2.00%)
Aug 01, 2022 7.360 7.800 7.310 7.399 22,281 -0.30(-3.91%)
Jul 29, 2022 7.500 7.990 7.466 7.700 40,609 +0.28(+3.77%)
Jul 28, 2022 7.200 7.450 7.150 7.420 32,601 +0.21(+2.84%)
Jul 27, 2022 7.180 7.250 7.087 7.215 24,546 +0.14(+2.05%)
Jul 26, 2022 6.840 7.180 6.840 7.070 18,235 +0.17(+2.47%)
Jul 25, 2022 6.890 6.950 6.650 6.900 8,636 +0.18(+2.68%)
Jul 22, 2022 6.900 6.900 6.590 6.720 19,700 -0.03(-0.44%)
Jul 21, 2022 6.590 6.950 6.450 6.750 27,620 +0.50(+8.00%)
Jul 20, 2022 6.320 6.680 6.190 6.250 15,877 -0.05(-0.79%)
Jul 19, 2022 5.710 6.612 5.590 6.300 82,691 +0.07(+1.13%)
Jul 18, 2022 5.270 6.230 5.270 6.230 3,484 +0.80(+14.73%)
Jul 15, 2022 5.830 6.010 5.430 5.430 7,730 -0.27(-4.74%)
Jul 14, 2022 5.720 5.883 5.575 5.700 11,508 -0.02(-0.35%)
Jul 13, 2022 5.540 6.000 5.540 5.720 2,756 -0.17(-2.80%)
Jul 12, 2022 5.900 6.200 5.740 5.885 11,018 -0.17(-2.73%)
Jul 11, 2022 6.223 6.225 5.770 6.050 13,663 -0.05(-0.82%)
Jul 08, 2022 5.895 6.200 5.895 6.100 1,229 +0.00(+0.00%)
Jul 07, 2022 5.720 6.400 5.550 6.100 39,288 +0.18(+3.13%)
Jul 06, 2022 6.060 6.060 5.630 5.915 62,792 -0.10(-1.74%)
Jul 05, 2022 6.070 6.320 5.960 6.020 21,411 +0.07(+1.18%)
Jul 01, 2022 5.810 5.950 5.410 5.950 4,826 +0.45(+8.18%)
Jun 30, 2022 5.750 5.750 5.250 5.500 10,726 -0.10(-1.79%)
Jun 29, 2022 5.310 5.730 5.310 5.600 4,240 -0.35(-5.88%)
Jun 28, 2022 5.990 6.000 5.705 5.950 6,400 -0.01(-0.17%)
Jun 27, 2022 6.200 6.450 5.960 5.960 12,724 -0.73(-10.91%)
Jun 24, 2022 6.460 6.690 6.400 6.690 22,231 +0.30(+4.69%)
Jun 23, 2022 5.980 6.500 5.980 6.390 4,194 -0.11(-1.69%)
Jun 22, 2022 6.500 6.500 6.375 6.500 1,200 -0.15(-2.26%)
Jun 21, 2022 6.630 6.775 6.180 6.650 12,819 -0.17(-2.49%)
Jun 17, 2022 5.750 6.820 5.750 6.820 16,252 +0.84(+14.05%)
Jun 16, 2022 6.060 6.100 5.800 5.980 6,555 -0.06(-0.99%)
Jun 15, 2022 6.130 6.140 5.800 6.040 4,721 +0.14(+2.37%)
Jun 14, 2022 6.310 6.310 5.900 5.900 7,991 -0.30(-4.92%)
Jun 13, 2022 6.510 6.746 5.930 6.205 61,994 +0.11(+1.72%)
Jun 10, 2022 5.570 6.170 5.570 6.100 9,757 +0.31(+5.35%)
Jun 09, 2022 5.300 5.790 5.270 5.790 14,586 +0.59(+11.35%)
Jun 08, 2022 5.500 5.600 5.150 5.200 24,771 -0.10(-1.89%)
Jun 07, 2022 5.650 5.907 5.130 5.300 22,790 -0.51(-8.78%)
Jun 06, 2022 6.050 6.100 5.810 5.810 5,870 +0.01(+0.17%)
Jun 03, 2022 6.050 6.280 5.750 5.800 17,472 -0.12(-2.03%)
Jun 02, 2022 6.050 6.050 5.920 5.920 3,844 -0.23(-3.74%)
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.