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 (%)
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%)
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.