OMNIQ Corp. (OMQS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

0.3930

+0.0338

(+9.41%)

At close: 04:00PM EDT

0.3805

-0.01

(-3.18%)

After hours:

05:46PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.3670	0.4100	0.3600	0.3930	0.3930	211,300
25 Apr 2024	0.4300	0.4600	0.3400	0.3590	0.3590	2,061,400
24 Apr 2024	0.4330	0.4330	0.4030	0.4110	0.4110	73,400
23 Apr 2024	0.4160	0.4400	0.4060	0.4230	0.4230	88,200
22 Apr 2024	0.4400	0.4550	0.4190	0.4220	0.4220	169,900
19 Apr 2024	0.5140	0.5300	0.4200	0.4400	0.4400	341,900
18 Apr 2024	0.5900	0.6400	0.5010	0.5370	0.5370	505,800
17 Apr 2024	0.6400	0.7600	0.5700	0.6180	0.6180	1,587,200
16 Apr 2024	0.6600	0.6800	0.5000	0.5560	0.5560	864,100
15 Apr 2024	0.5200	0.8100	0.5000	0.7040	0.7040	3,585,900
12 Apr 2024	0.6000	0.6800	0.4810	0.5200	0.5200	1,543,700
11 Apr 2024	0.4470	0.7500	0.4300	0.6000	0.6000	12,348,300
10 Apr 2024	0.3350	0.3930	0.3240	0.3860	0.3860	396,600
09 Apr 2024	0.3380	0.3380	0.2910	0.3210	0.3210	162,600
08 Apr 2024	0.3120	0.3270	0.2950	0.3270	0.3270	22,900
05 Apr 2024	0.3220	0.3300	0.2800	0.2950	0.2950	105,200
04 Apr 2024	0.3000	0.3300	0.3000	0.3000	0.3000	41,500
03 Apr 2024	0.3530	0.3530	0.2900	0.3160	0.3160	142,100
02 Apr 2024	0.5020	0.5020	0.2890	0.3250	0.3250	363,600
01 Apr 2024	0.5530	0.5800	0.5200	0.5200	0.5200	80,500
28 Mar 2024	0.5880	0.5880	0.5340	0.5350	0.5350	25,600
27 Mar 2024	0.5970	0.5970	0.5500	0.5600	0.5600	33,300
26 Mar 2024	0.5750	0.6100	0.5290	0.5520	0.5520	261,500
25 Mar 2024	0.5140	0.5600	0.5000	0.5100	0.5100	18,400
22 Mar 2024	0.5700	0.5800	0.5150	0.5270	0.5270	32,000
21 Mar 2024	0.5500	0.6080	0.5500	0.5800	0.5800	28,000
20 Mar 2024	0.6700	0.6900	0.5550	0.5550	0.5550	486,700
19 Mar 2024	0.6490	0.6600	0.5910	0.5910	0.5910	18,700
18 Mar 2024	0.6600	0.6600	0.6100	0.6100	0.6100	55,400
15 Mar 2024	0.5930	0.6250	0.5660	0.6100	0.6100	15,500
14 Mar 2024	0.6300	0.6300	0.5600	0.6200	0.6200	26,900
13 Mar 2024	0.6300	0.6300	0.6000	0.6000	0.6000	54,900
12 Mar 2024	0.5380	0.6300	0.5380	0.6070	0.6070	76,300
11 Mar 2024	0.5080	0.5800	0.4800	0.5120	0.5120	89,200
08 Mar 2024	0.5000	0.6000	0.4820	0.5300	0.5300	215,100
07 Mar 2024	0.4390	0.5000	0.4390	0.4820	0.4820	51,400
06 Mar 2024	0.4300	0.4300	0.3310	0.4250	0.4250	27,600
05 Mar 2024	0.4500	0.4500	0.4030	0.4050	0.4050	8,600
04 Mar 2024	0.4500	0.4500	0.4050	0.4400	0.4400	20,500
01 Mar 2024	0.4820	0.4830	0.4100	0.4480	0.4480	21,200
29 Feb 2024	0.4830	0.4830	0.4510	0.4620	0.4620	9,100
28 Feb 2024	0.4600	0.4850	0.4380	0.4830	0.4830	14,400
27 Feb 2024	0.4300	0.4800	0.4280	0.4380	0.4380	25,500
26 Feb 2024	0.4300	0.4300	0.3900	0.4300	0.4300	41,500
23 Feb 2024	0.4000	0.4290	0.3900	0.4200	0.4200	21,100
22 Feb 2024	0.4700	0.5000	0.4000	0.4210	0.4210	82,600
21 Feb 2024	0.4900	0.4900	0.4400	0.4760	0.4760	38,100
20 Feb 2024	0.4500	0.4990	0.4400	0.4500	0.4500	22,300
16 Feb 2024	0.5420	0.5420	0.3620	0.4250	0.4250	91,300
15 Feb 2024	0.4840	0.5190	0.4610	0.5100	0.5100	12,000
14 Feb 2024	0.5150	0.5180	0.4710	0.4950	0.4950	19,500
13 Feb 2024	0.4800	0.5220	0.4700	0.4710	0.4710	9,700
12 Feb 2024	0.5000	0.5000	0.4700	0.4700	0.4700	27,900
09 Feb 2024	0.5230	0.5450	0.4800	0.4900	0.4900	72,500
08 Feb 2024	0.5300	0.5450	0.5130	0.5200	0.5200	14,300
07 Feb 2024	0.5200	0.5450	0.5200	0.5450	0.5450	12,900
06 Feb 2024	0.5100	0.5700	0.5100	0.5200	0.5200	19,800
05 Feb 2024	0.5660	0.5660	0.4900	0.5660	0.5660	24,200
02 Feb 2024	0.5400	0.5400	0.5000	0.5300	0.5300	36,500
01 Feb 2024	0.5600	0.5800	0.5010	0.5360	0.5360	23,200
31 Jan 2024	0.5700	0.5900	0.5490	0.5490	0.5490	8,300
30 Jan 2024	0.5890	0.5900	0.5500	0.5780	0.5780	2,500
29 Jan 2024	0.5700	0.5900	0.5490	0.5490	0.5490	7,600
26 Jan 2024	0.5640	0.6300	0.5500	0.5520	0.5520	12,800
25 Jan 2024	0.5770	0.5920	0.5200	0.5200	0.5200	11,200
24 Jan 2024	0.6400	0.6400	0.5770	0.5770	0.5770	75,800
23 Jan 2024	0.5950	0.6100	0.5950	0.6100	0.6100	2,200
22 Jan 2024	0.6000	0.6100	0.5810	0.5810	0.5810	3,800
19 Jan 2024	0.6000	0.6000	0.5670	0.6000	0.6000	4,000
18 Jan 2024	0.6000	0.6420	0.5750	0.6100	0.6100	7,600
17 Jan 2024	0.5300	0.6000	0.5300	0.6000	0.6000	3,700
16 Jan 2024	0.5930	0.6100	0.5520	0.6100	0.6100	9,300
12 Jan 2024	0.5750	0.6500	0.5750	0.6350	0.6350	3,700
11 Jan 2024	0.5810	0.6000	0.5750	0.5990	0.5990	5,000
10 Jan 2024	0.6400	0.6400	0.5920	0.6150	0.6150	4,700
09 Jan 2024	0.5810	0.6090	0.5400	0.6070	0.6070	12,500
08 Jan 2024	0.5620	0.6180	0.5200	0.6180	0.6180	29,500
05 Jan 2024	0.5110	0.6050	0.4900	0.5200	0.5200	151,600
04 Jan 2024	0.5900	0.5900	0.5250	0.5300	0.5300	36,800
03 Jan 2024	0.5680	0.5870	0.5470	0.5680	0.5680	20,200
02 Jan 2024	0.6490	0.6490	0.5700	0.5910	0.5910	46,300
29 Dec 2023	0.6210	0.6500	0.5700	0.6500	0.6500	27,400
28 Dec 2023	0.7000	0.7300	0.6000	0.6200	0.6200	66,600
27 Dec 2023	0.6410	0.7310	0.5500	0.6900	0.6900	111,400
26 Dec 2023	0.6800	0.6800	0.6500	0.6600	0.6600	10,300
22 Dec 2023	0.6410	0.6690	0.6100	0.6690	0.6690	2,100
21 Dec 2023	0.6100	0.6550	0.6100	0.6550	0.6550	2,400
20 Dec 2023	0.6400	0.6890	0.6340	0.6350	0.6350	19,300
19 Dec 2023	0.6200	0.6990	0.6200	0.6500	0.6500	166,800
18 Dec 2023	0.6190	0.6490	0.5890	0.6490	0.6490	58,300
15 Dec 2023	0.6380	0.6490	0.6190	0.6190	0.6190	41,600
14 Dec 2023	0.5850	0.6520	0.5600	0.6380	0.6380	15,000
13 Dec 2023	0.6350	0.6350	0.5200	0.6120	0.6120	48,700
12 Dec 2023	0.6300	0.6300	0.6100	0.6200	0.6200	12,100
11 Dec 2023	0.6300	0.6700	0.6000	0.6300	0.6300	167,500
08 Dec 2023	0.6370	0.6500	0.6280	0.6500	0.6500	3,000
07 Dec 2023	0.6110	0.6500	0.6000	0.6500	0.6500	12,900
06 Dec 2023	0.5900	0.6500	0.5900	0.6340	0.6340	6,700
05 Dec 2023	0.6500	0.6500	0.5900	0.6150	0.6150	6,300
04 Dec 2023	0.6110	0.6300	0.6000	0.6060	0.6060	35,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD96,462.12-2,026.39(-2.06%)

OMNIQ Corp. (OMQS)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
96,462.12
-2,026.39(-2.06%)