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
)
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:
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 (%)
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%)
May 01, 2023
5.930
6.010
5.580
5.660
47,496
-0.10(-1.74%)
Apr 28, 2023
5.660
5.860
5.400
5.760
39,740
+0.21(+3.71%)
Apr 27, 2023
4.980
5.650
4.980
5.554
63,993
+0.96(+20.81%)
Apr 26, 2023
4.600
4.597
4.597
4.597
8,209
+0.27(+6.18%)
Apr 25, 2023
4.390
4.590
4.320
4.330
7,091
-0.27(-5.85%)
Apr 24, 2023
4.500
4.599
4.450
4.599
2,712
-0.02(-0.45%)
Apr 21, 2023
4.570
4.700
4.360
4.620
4,855
+0.12(+2.67%)
Apr 20, 2023
4.460
4.540
4.280
4.500
4,797
+0.09(+2.03%)
Apr 19, 2023
4.390
4.410
4.310
4.410
745
-0.01(-0.22%)
Apr 18, 2023
4.310
4.510
4.250
4.420
5,852
+0.13(+3.03%)
Apr 17, 2023
4.530
4.575
4.280
4.290
5,517
-0.02(-0.46%)
Apr 14, 2023
4.390
4.394
4.300
4.310
6,340
-0.08(-1.82%)
Apr 13, 2023
4.280
4.420
4.150
4.390
20,856
+0.10(+2.33%)
Apr 12, 2023
4.420
4.660
4.029
4.290
48,658
-0.13(-2.94%)
Apr 11, 2023
4.200
4.580
4.200
4.420
14,648
+0.21(+4.88%)
Apr 10, 2023
4.240
4.290
4.100
4.215
15,332
-0.03(-0.60%)
Apr 06, 2023
4.220
4.310
4.160
4.240
15,996
-0.10(-2.42%)
Apr 05, 2023
4.440
4.450
4.295
4.345
3,100
-0.03(-0.57%)
Apr 04, 2023
4.570
4.570
4.370
4.370
2,570
-0.33(-7.02%)
Apr 03, 2023
4.840
4.970
4.491
4.700
13,915
-0.15(-3.09%)
Mar 31, 2023
4.900
5.150
4.270
4.850
57,310
+0.56(+13.14%)
Mar 30, 2023
4.400
4.415
4.225
4.287
11,931
-0.07(-1.68%)
Mar 29, 2023
4.180
4.400
4.180
4.360
5,718
+0.31(+7.65%)
Mar 28, 2023
4.370
4.380
4.050
4.050
5,766
-0.31(-7.11%)
Mar 27, 2023
4.500
4.950
4.280
4.360
2,369
+0.04(+0.93%)
Mar 24, 2023
4.580
4.610
4.180
4.320
26,095
+0.06(+1.41%)
Mar 23, 2023
5.030
5.030
4.260
4.260
35,302
-0.69(-13.94%)
Mar 22, 2023
5.220
5.220
4.850
4.950
9,997
-0.32(-6.07%)
Mar 21, 2023
5.300
5.506
5.250
5.270
13,011
-0.13(-2.41%)
Mar 20, 2023
5.770
5.790
5.371
5.400
6,381
-0.37(-6.41%)
Mar 17, 2023
5.970
5.970
5.770
5.770
891
-0.10(-1.70%)
Mar 16, 2023
6.180
6.180
5.800
5.870
27,272
-0.16(-2.65%)
Mar 15, 2023
6.200
6.200
6.030
6.030
1,926
-0.08(-1.31%)
Mar 14, 2023
5.680
6.170
5.680
6.110
19,084
+0.43(+7.57%)
Mar 13, 2023
5.230
5.940
5.010
5.680
6,112
+0.15(+2.71%)
Mar 10, 2023
5.835
6.034
5.370
5.530
12,859
-0.12(-2.12%)
Mar 09, 2023
5.840
5.840
5.280
5.650
19,019
-0.19(-3.34%)
Mar 08, 2023
6.090
6.200
5.720
5.845
26,129
-0.25(-4.18%)
Mar 07, 2023
5.490
6.247
5.350
6.100
45,751
+0.70(+12.94%)
Mar 06, 2023
5.040
5.466
4.950
5.401
32,075
+0.38(+7.59%)
Mar 03, 2023
5.140
5.300
4.950
5.020
77,166
+0.27(+5.68%)
Mar 02, 2023
5.000
5.350
4.750
4.750
17,084
-0.09(-1.86%)
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
.