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 (%)
Dec 31, 2021 6.100 6.370 6.100 6.180 14,583 -0.01(-0.16%)
Dec 30, 2021 6.230 6.760 6.140 6.190 75,289 -0.01(-0.16%)
Dec 29, 2021 6.580 6.580 6.010 6.200 93,900 -0.43(-6.49%)
Dec 28, 2021 6.690 7.060 6.520 6.630 26,703 -0.02(-0.30%)
Dec 27, 2021 6.920 7.040 6.620 6.650 44,403 -0.25(-3.62%)
Dec 23, 2021 6.870 7.146 6.750 6.900 31,517 +0.00(+0.00%)
Dec 22, 2021 6.940 7.110 6.730 6.900 27,864 -0.15(-2.13%)
Dec 21, 2021 7.100 7.100 6.740 7.050 64,413 +0.30(+4.44%)
Dec 20, 2021 6.690 6.910 6.620 6.750 101,109 -0.14(-2.03%)
Dec 17, 2021 7.310 7.455 6.720 6.890 146,405 -0.59(-7.89%)
Dec 16, 2021 7.480 7.910 6.935 7.480 97,228 -0.20(-2.60%)
Dec 15, 2021 7.210 7.840 7.210 7.680 42,852 +0.47(+6.52%)
Dec 14, 2021 7.520 8.115 7.210 7.210 22,707 -0.32(-4.25%)
Dec 13, 2021 7.960 8.050 7.530 7.530 32,911 -0.48(-5.99%)
Dec 10, 2021 8.090 8.280 7.920 8.010 23,608 +0.02(+0.25%)
Dec 09, 2021 8.170 8.390 7.800 7.990 38,472 -0.11(-1.35%)
Dec 08, 2021 8.270 8.455 8.085 8.099 24,312 -0.00(-0.01%)
Dec 07, 2021 8.120 8.690 8.100 8.100 22,741 +0.00(+0.00%)
Dec 06, 2021 8.240 8.730 7.520 8.100 55,262 -0.27(-3.23%)
Dec 03, 2021 8.050 8.370 7.290 8.370 26,239 +0.37(+4.62%)
Dec 02, 2021 7.940 8.414 7.897 8.000 21,223 -0.27(-3.26%)
Dec 01, 2021 8.100 8.530 7.530 8.270 37,504 +0.27(+3.37%)
Nov 30, 2021 8.290 8.600 8.000 8.000 17,161 -0.47(-5.54%)
Nov 29, 2021 8.680 8.690 8.200 8.470 15,990 -0.12(-1.40%)
Nov 26, 2021 8.630 8.690 8.310 8.590 8,450 -0.09(-1.00%)
Nov 24, 2021 8.400 8.750 8.324 8.677 11,827 +0.26(+3.05%)
Nov 23, 2021 8.925 8.925 8.330 8.420 10,885 -0.32(-3.66%)
Nov 22, 2021 9.100 9.440 8.314 8.740 24,759 -0.58(-6.27%)
Nov 19, 2021 9.290 9.645 9.010 9.325 18,895 -0.15(-1.53%)
Nov 18, 2021 8.310 9.520 9.250 9.470 59,418 +1.07(+12.74%)
Nov 17, 2021 9.950 9.950 8.000 8.400 252,349 -1.35(-13.85%)
Nov 16, 2021 9.900 10.43 9.630 9.750 31,271 -0.15(-1.52%)
Nov 15, 2021 10.16 10.88 9.800 9.900 93,796 +0.00(+0.00%)
Nov 12, 2021 10.00 10.00 9.770 9.900 26,515 -0.15(-1.49%)
Nov 11, 2021 9.690 10.10 9.690 10.05 34,278 +0.23(+2.39%)
Nov 10, 2021 9.940 9.816 41,997 +0.05(+0.47%)
Nov 09, 2021 9.660 9.830 9.570 9.770 8,830 +0.11(+1.14%)
Nov 08, 2021 9.840 9.840 9.500 9.660 8,329 -0.09(-0.92%)
Nov 05, 2021 9.820 9.900 9.500 9.750 15,067 -0.15(-1.52%)
Nov 04, 2021 9.910 9.950 9.620 9.900 13,313 +0.00(+0.00%)
Nov 03, 2021 9.840 9.940 9.600 9.900 12,121 -0.10(-1.00%)
Nov 02, 2021 9.610 10.00 9.510 10.00 6,345 +0.25(+2.56%)
Nov 01, 2021 9.650 9.750 9.350 9.750 19,164 +0.00(+0.00%)
Oct 29, 2021 9.650 9.910 9.500 9.750 24,187 -0.09(-0.91%)
Oct 28, 2021 9.550 9.996 9.400 9.840 54,187 +0.20(+2.07%)
Oct 27, 2021 9.650 9.977 9.300 9.640 16,498 +0.04(+0.42%)
Oct 26, 2021 9.460 9.600 7,615 -0.05(-0.52%)
Oct 25, 2021 9.880 9.880 9.530 9.650 18,051 -0.24(-2.39%)
Oct 22, 2021 10.25 10.49 9.530 9.886 41,061 -0.11(-1.14%)
Oct 21, 2021 9.450 10.21 9.450 10.00 66,196 +0.20(+2.09%)
Oct 20, 2021 9.714 9.890 9.350 9.796 17,202 +0.19(+1.93%)
Oct 19, 2021 9.990 9.990 9.100 9.610 24,651 +0.46(+5.03%)
Oct 18, 2021 9.710 9.895 9.150 9.150 19,279 -0.60(-6.15%)
Oct 15, 2021 9.950 10.00 9.750 9.750 28,812 -0.35(-3.47%)
Oct 14, 2021 9.800 10.10 9.800 10.10 29,018 +0.20(+2.02%)
Oct 13, 2021 9.970 10.16 9.815 9.900 48,403 +0.29(+3.02%)
Oct 12, 2021 9.750 10.12 9.610 9.610 33,355 -0.03(-0.31%)
Oct 11, 2021 9.610 9.805 9.610 9.640 4,754 -0.02(-0.21%)
Oct 08, 2021 9.801 10.000 9.610 9.660 17,594 -0.29(-2.91%)
Oct 07, 2021 9.880 9.960 9.600 9.950 16,585 +0.19(+1.95%)
Oct 06, 2021 9.770 10.00 9.600 9.760 23,366 -0.23(-2.30%)
Oct 05, 2021 9.560 10.01 9.555 9.990 29,237 +0.40(+4.17%)
Oct 04, 2021 9.660 9.660 9.120 9.590 17,645 -0.36(-3.57%)
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.