Skip to main content

Omniq Corp (NQ: OMQS )

0.4305 -0.0455 (-9.56%)
Streaming Delayed Price Updated: 12:15 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 0.6489 0.6489 0.5699 0.5914 46,305 -0.06(-9.07%)
Dec 29, 2023 0.6205 0.6505 0.5700 0.6504 27,360 +0.03(+4.89%)
Dec 28, 2023 0.7001 0.7298 0.5999 0.6201 66,586 -0.07(-10.13%)
Dec 27, 2023 0.6410 0.7305 0.5500 0.6900 111,383 +0.03(+4.56%)
Dec 26, 2023 0.6800 0.6800 0.6500 0.6599 10,292 -0.01(-1.39%)
Dec 22, 2023 0.6410 0.6692 0.6101 0.6692 2,139 +0.01(+2.23%)
Dec 21, 2023 0.6102 0.6546 0.6102 0.6546 2,415 +0.02(+3.09%)
Dec 20, 2023 0.6400 0.6886 0.6339 0.6350 19,251 -0.02(-2.32%)
Dec 19, 2023 0.6201 0.6990 0.6201 0.6501 166,783 +0.00(+0.15%)
Dec 18, 2023 0.6191 0.6491 0.5891 0.6491 58,263 +0.03(+4.85%)
Dec 15, 2023 0.6380 0.6489 0.6191 0.6191 41,639 -0.02(-2.92%)
Dec 14, 2023 0.5851 0.6516 0.5600 0.6377 14,954 +0.03(+4.25%)
Dec 13, 2023 0.6350 0.6350 0.5199 0.6117 48,735 -0.01(-1.34%)
Dec 12, 2023 0.6300 0.6301 0.6100 0.6200 12,111 -0.01(-1.59%)
Dec 11, 2023 0.6300 0.6700 0.6000 0.6300 167,514 -0.02(-3.06%)
Dec 08, 2023 0.6370 0.6500 0.6280 0.6499 2,964 -0.00(-0.02%)
Dec 07, 2023 0.6100 0.6500 0.6000 0.6500 12,913 +0.02(+2.54%)
Dec 06, 2023 0.5902 0.6497 0.5902 0.6339 6,734 +0.02(+3.04%)
Dec 05, 2023 0.6498 0.6498 0.5901 0.6152 6,328 +0.01(+1.52%)
Dec 04, 2023 0.6110 0.6300 0.5999 0.6060 35,026 +0.02(+2.68%)
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.