Australia markets open in 5 hours 31 minutes

OMNIQ Corp. (OMQS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.32460.0000 (0.00%)
As of 04:00PM EDT. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20240.20000.30000.10510.18490.1849536,067
06 May 20240.36250.37510.31640.32460.3246290,576
03 May 20240.36500.38320.33930.35500.355061,082
02 May 20240.37000.38670.35720.37010.370130,706
01 May 20240.38000.38000.35000.36880.368851,527
30 Apr 20240.41270.42960.35140.37120.3712104,200
29 Apr 20240.38500.44000.36660.42550.4255246,554
26 Apr 20240.36700.41030.36010.39300.3930211,569
25 Apr 20240.43000.46000.34010.35920.35922,061,411
24 Apr 20240.43320.43320.40260.41100.411073,474
23 Apr 20240.41560.43960.40600.42290.422988,213
22 Apr 20240.44020.45500.41850.42160.4216169,878
19 Apr 20240.51390.53000.42000.44030.4403345,221
18 Apr 20240.59000.64000.50110.53740.5374505,914
17 Apr 20240.64000.76000.57000.61770.61771,587,181
16 Apr 20240.66000.68000.50000.55600.5560864,071
15 Apr 20240.52000.81000.50050.70380.70383,585,866
12 Apr 20240.60000.68000.48110.52000.52001,544,061
11 Apr 20240.44730.75000.43000.60000.600012,348,250
10 Apr 20240.33500.39340.32430.38600.3860396,626
09 Apr 20240.33770.33770.29050.32110.3211162,577
08 Apr 20240.31200.32700.29500.32700.327023,067
05 Apr 20240.32180.32970.28000.29450.2945105,478
04 Apr 20240.30000.33010.30000.30000.300041,487
03 Apr 20240.35290.35290.29000.31600.3160142,053
02 Apr 20240.50250.50250.28850.32510.3251363,569
01 Apr 20240.55300.57980.52000.52000.520080,523
28 Mar 20240.58800.58800.53440.53500.535025,815
27 Mar 20240.59700.59700.55000.56000.560033,282
26 Mar 20240.57500.61000.52900.55240.5524261,478
25 Mar 20240.51350.56010.50050.51000.510018,394
22 Mar 20240.57000.57990.51500.52690.526932,435
21 Mar 20240.55000.60830.55000.58000.580028,031
20 Mar 20240.67000.69000.55500.55500.5550486,717
19 Mar 20240.64900.66000.59110.59110.591118,709
18 Mar 20240.66000.66000.61000.61000.610055,443
15 Mar 20240.59290.62500.56600.61000.610015,515
14 Mar 20240.63000.63000.56010.61990.619927,105
13 Mar 20240.63000.63000.60000.60000.600054,898
12 Mar 20240.53770.63000.53770.60690.606976,407
11 Mar 20240.50840.58000.48000.51200.512089,289
08 Mar 20240.50000.59990.48210.53000.5300216,104
07 Mar 20240.43900.50000.43900.48210.482151,425
06 Mar 20240.42990.42990.33110.42540.425427,576
05 Mar 20240.45000.45000.40300.40460.40468,638
04 Mar 20240.45000.45000.40510.44000.440020,521
01 Mar 20240.48210.48280.41000.44840.448421,184
29 Feb 20240.48280.48280.45050.46200.46209,092
28 Feb 20240.45990.48470.43810.48280.482814,408
27 Feb 20240.43000.48000.42780.43790.437925,532
26 Feb 20240.42990.43000.39030.43000.430041,490
23 Feb 20240.40000.42900.39000.42000.420021,082
22 Feb 20240.46990.50000.40000.42100.421082,564
21 Feb 20240.48990.49000.44010.47600.476038,226
20 Feb 20240.45000.49910.44010.45040.450422,354
16 Feb 20240.54200.54200.36220.42500.425091,320
15 Feb 20240.48400.51900.46100.50990.509912,020
14 Feb 20240.51500.51800.47100.49450.494519,529
13 Feb 20240.48000.52160.47000.47100.47109,725
12 Feb 20240.49990.49990.47000.47020.470227,883
09 Feb 20240.52270.54490.48000.48990.489972,546
08 Feb 20240.53000.54500.51250.52010.520114,258
07 Feb 20240.52000.54500.52000.54490.544913,017
06 Feb 20240.51010.57000.51010.52000.520019,769
05 Feb 20240.56590.56590.49010.56550.565524,262
02 Feb 20240.54010.54010.49990.53010.530136,519
01 Feb 20240.55990.57990.50120.53560.535623,152
31 Jan 20240.57000.58950.54900.54900.54908,295
30 Jan 20240.58920.58980.55000.57760.57762,653
29 Jan 20240.56990.58950.54900.54900.54907,613
26 Jan 20240.56400.62980.55010.55200.552012,808
25 Jan 20240.57700.59200.52000.52000.520011,199
24 Jan 20240.63990.63990.57740.57740.577475,783
23 Jan 20240.59480.60990.59480.60990.60992,212
22 Jan 20240.59950.60950.58070.58070.58073,783
19 Jan 20240.60000.60000.56690.60000.60004,270
18 Jan 20240.60000.64200.57500.60950.60957,646
17 Jan 20240.53020.60000.53020.60000.60003,728
16 Jan 20240.59250.61000.55220.61000.61009,330
12 Jan 20240.57540.65000.57540.63480.63483,773
11 Jan 20240.58060.60010.57510.59930.59935,046
10 Jan 20240.64000.64000.59170.61500.61504,704
09 Jan 20240.58100.60900.54000.60700.607012,548
08 Jan 20240.56220.61820.52030.61780.617829,499
05 Jan 20240.51080.60490.49010.52030.5203151,608
04 Jan 20240.59000.59000.52500.53000.530036,785
03 Jan 20240.56800.58690.54720.56750.567520,326
02 Jan 20240.64890.64890.56990.59140.591446,321
29 Dec 20230.62050.65050.57000.65040.650427,360
28 Dec 20230.70010.72980.59990.62010.620166,586
27 Dec 20230.64100.73050.55000.69000.6900111,383
26 Dec 20230.68000.68000.65000.65990.659910,292
22 Dec 20230.64100.66920.61010.66920.66922,139
21 Dec 20230.61020.65460.61020.65460.65462,415
20 Dec 20230.64000.68860.63390.63500.635019,251
19 Dec 20230.62010.69900.62010.65010.6501166,783
18 Dec 20230.61910.64910.58910.64910.649158,263
15 Dec 20230.63800.64890.61910.61910.619141,639
14 Dec 20230.58510.65160.55990.63770.637714,955
13 Dec 20230.63500.63500.51990.61170.611748,785
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...