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 (%)
Aug 31, 2023 2.110 2.114 2.090 2.100 9,259 -0.02(-0.94%)
Aug 30, 2023 2.140 2.170 2.090 2.120 8,414 -0.03(-1.40%)
Aug 29, 2023 2.320 2.320 2.120 2.150 44,603 -0.25(-10.42%)
Aug 28, 2023 2.340 2.400 2.200 2.400 2,505 +0.10(+4.35%)
Aug 25, 2023 2.230 2.475 2.100 2.300 30,693 -0.07(-2.95%)
Aug 24, 2023 2.250 2.385 2.250 2.370 6,586 +0.08(+3.49%)
Aug 23, 2023 2.480 2.480 2.290 2.290 30,056 -0.22(-8.77%)
Aug 22, 2023 2.690 2.690 2.490 2.510 7,734 -0.03(-1.13%)
Aug 21, 2023 2.670 2.670 2.410 2.539 4,009 -0.05(-1.98%)
Aug 18, 2023 2.320 2.600 2.240 2.590 16,996 +0.29(+12.61%)
Aug 17, 2023 2.410 2.465 2.300 2.300 7,116 -0.08(-3.36%)
Aug 16, 2023 2.320 2.510 2.320 2.380 26,564 +0.08(+3.48%)
Aug 15, 2023 2.960 2.965 2.250 2.300 106,685 -0.52(-18.44%)
Aug 14, 2023 2.830 2.830 2.645 2.820 18,290 +0.01(+0.36%)
Aug 11, 2023 3.020 3.020 2.628 2.810 38,064 -0.18(-6.02%)
Aug 10, 2023 3.370 3.370 2.990 2.990 15,872 -0.14(-4.47%)
Aug 09, 2023 3.190 3.290 3.090 3.130 10,181 +0.01(+0.32%)
Aug 08, 2023 2.950 3.130 2.900 3.120 6,355 +0.02(+0.65%)
Aug 07, 2023 3.210 3.340 3.100 3.100 7,746 -0.23(-6.91%)
Aug 04, 2023 3.400 3.470 3.280 3.330 4,690 +0.01(+0.30%)
Aug 03, 2023 3.530 3.620 3.320 3.320 19,731 -0.10(-2.78%)
Aug 02, 2023 3.400 3.509 3.400 3.415 30,176 +0.02(+0.44%)
Aug 01, 2023 3.650 3.655 3.390 3.400 14,148 -0.13(-3.68%)
Jul 31, 2023 3.300 3.595 3.200 3.530 4,617 +0.23(+6.97%)
Jul 28, 2023 3.160 3.340 3.115 3.300 7,974 +0.21(+6.80%)
Jul 27, 2023 3.340 3.470 3.090 3.090 16,126 -0.26(-7.76%)
Jul 26, 2023 3.480 3.490 3.300 3.350 24,850 +0.00(+0.00%)
Jul 25, 2023 3.310 3.440 3.300 3.350 22,337 -0.14(-4.01%)
Jul 24, 2023 3.610 3.650 3.400 3.490 10,426 -0.06(-1.69%)
Jul 21, 2023 3.690 3.716 3.540 3.550 21,723 -0.16(-4.31%)
Jul 20, 2023 3.830 3.830 3.700 3.710 13,710 -0.10(-2.62%)
Jul 19, 2023 3.910 4.020 3.810 3.810 10,133 -0.10(-2.56%)
Jul 18, 2023 3.940 3.945 3.810 3.910 5,358 -0.07(-1.76%)
Jul 17, 2023 3.840 4.010 3.840 3.980 2,146 +0.17(+4.46%)
Jul 14, 2023 4.100 4.170 3.750 3.810 8,440 -0.32(-7.86%)
Jul 13, 2023 3.830 4.205 3.640 4.135 11,729 +0.30(+7.82%)
Jul 12, 2023 4.030 4.170 3.650 3.835 69,604 -0.12(-2.91%)
Jul 11, 2023 3.980 4.020 3.890 3.950 25,799 +0.00(+0.00%)
Jul 10, 2023 4.200 4.242 3.920 3.950 11,015 +0.00(+0.00%)
Jul 07, 2023 4.000 4.000 3.911 3.950 14,171 +0.02(+0.51%)
Jul 06, 2023 4.010 4.060 3.910 3.930 4,361 -0.22(-5.30%)
Jul 05, 2023 4.080 4.210 4.025 4.150 5,274 -0.09(-2.12%)
Jul 03, 2023 4.050 4.250 4.050 4.240 1,933 +0.20(+4.95%)
Jun 30, 2023 4.040 4.139 3.950 4.040 17,016 +0.04(+1.00%)
Jun 29, 2023 4.400 4.400 3.910 4.000 24,569 -0.25(-5.88%)
Jun 28, 2023 4.450 4.540 3.920 4.250 17,781 -0.05(-1.16%)
Jun 26, 2023 4.300 64 -0.14(-3.15%)
Jun 23, 2023 4.680 5.090 4.410 4.440 22,268 -0.18(-3.90%)
Jun 22, 2023 4.650 4.750 4.400 4.620 13,744 +0.11(+2.44%)
Jun 21, 2023 4.600 4.700 4.300 4.510 19,727 -0.10(-2.17%)
Jun 20, 2023 4.620 4.640 4.600 4.610 3,407 -0.04(-0.86%)
Jun 16, 2023 4.800 4.831 4.600 4.650 21,178 -0.20(-4.12%)
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.