Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Jun 15, 2023
5.070
5.070
4.800
4.850
22,012
-0.25(-4.90%)
Jun 14, 2023
5.360
5.360
5.100
5.100
1,486
+0.00(+0.00%)
Jun 13, 2023
5.580
5.770
5.090
5.100
17,908
-0.43(-7.78%)
Jun 12, 2023
5.340
5.530
5.180
5.530
1,876
+0.68(+14.02%)
Jun 09, 2023
4.830
5.090
4.830
4.850
4,342
-0.00(-0.00%)
Jun 08, 2023
5.220
5.350
4.850
4.850
6,454
+0.05(+1.04%)
Jun 07, 2023
5.030
5.059
4.760
4.800
6,838
+0.04(+0.84%)
Jun 06, 2023
4.890
4.890
4.760
4.760
13,045
-0.12(-2.56%)
Jun 05, 2023
4.800
5.120
4.800
4.885
4,330
+0.05(+1.14%)
Jun 02, 2023
5.410
5.450
4.810
4.830
23,053
-0.42(-8.00%)
Jun 01, 2023
5.050
5.480
5.050
5.250
4,380
+0.08(+1.55%)
May 31, 2023
5.250
5.450
5.050
5.170
7,550
+0.16(+3.19%)
May 30, 2023
5.070
5.213
4.850
5.010
8,747
-0.19(-3.65%)
May 26, 2023
5.370
5.480
5.200
5.200
8,115
-0.10(-1.89%)
May 25, 2023
5.581
5.581
5.270
5.300
24,915
-0.50(-8.62%)
May 24, 2023
5.604
5.800
5.604
5.800
1,607
+0.05(+0.87%)
May 23, 2023
5.880
5.940
5.660
5.750
23,398
-0.01(-0.17%)
May 22, 2023
5.940
6.040
5.740
5.760
24,116
-0.33(-5.42%)
May 19, 2023
5.954
6.235
5.954
6.090
10,981
+0.01(+0.16%)
May 18, 2023
5.800
6.100
5.730
6.080
17,390
+0.27(+4.65%)
May 17, 2023
5.800
5.970
5.690
5.810
8,159
-0.05(-0.85%)
May 16, 2023
6.100
6.100
5.660
5.860
6,970
-0.08(-1.35%)
May 15, 2023
6.100
6.100
5.690
5.940
16,171
-0.04(-0.67%)
May 12, 2023
6.080
6.090
5.660
5.980
17,432
-0.12(-1.97%)
May 11, 2023
6.350
6.350
6.020
6.100
21,360
-0.22(-3.54%)
May 10, 2023
6.200
6.350
6.100
6.324
42,310
+0.15(+2.41%)
May 09, 2023
6.200
6.200
5.950
6.175
14,883
+0.12(+2.04%)
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%)
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
.