Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 5.510 6.500 56,733 +1.12(+20.71%)
Jan 28, 2022 5.700 5.700 5.385 5.385 12,189 -0.46(-7.79%)
Jan 27, 2022 6.440 6.440 5.450 5.840 115,507 -0.49(-7.67%)
Jan 26, 2022 6.000 6.407 5.700 6.325 6,008 +0.62(+10.96%)
Jan 25, 2022 5.730 5.920 5.240 5.700 8,840 -0.26(-4.36%)
Jan 24, 2022 5.530 6.030 5.070 5.960 115,998 -0.07(-1.16%)
Jan 21, 2022 6.040 6.040 5.686 6.030 15,335 -0.07(-1.15%)
Jan 20, 2022 5.400 6.100 5.301 6.100 21,088 +0.68(+12.54%)
Jan 19, 2022 6.150 6.273 5.350 5.420 39,800 -0.56(-9.36%)
Jan 18, 2022 6.660 6.660 5.900 5.980 29,959 -0.45(-7.00%)
Jan 14, 2022 6.430 0 -0.02(-0.31%)
Jan 13, 2022 6.610 6.670 6.320 6.450 8,780 -0.13(-1.98%)
Jan 12, 2022 6.662 6.800 6.469 6.580 26,205 -0.15(-2.23%)
Jan 11, 2022 6.747 6.800 6.590 6.730 28,846 +0.18(+2.75%)
Jan 10, 2022 6.360 6.600 6.150 6.550 13,775 +0.12(+1.95%)
Jan 07, 2022 6.220 6.580 6.220 6.425 21,656 +0.31(+5.16%)
Jan 06, 2022 6.238 6.451 6.100 6.110 13,897 -0.29(-4.53%)
Jan 05, 2022 6.243 6.783 6.190 6.400 25,574 +0.15(+2.40%)
Jan 04, 2022 6.400 6.400 6.160 6.250 6,410 +0.00(+0.00%)
Jan 03, 2022 6.100 6.350 6.100 6.250 54,399 +0.07(+1.13%)
Dec 31, 2021 6.100 6.370 6.100 6.180 14,583 -0.01(-0.16%)
Dec 30, 2021 6.230 6.760 6.140 6.190 75,289 -0.01(-0.16%)
Dec 29, 2021 6.580 6.580 6.010 6.200 93,900 -0.43(-6.49%)
Dec 28, 2021 6.690 7.060 6.520 6.630 26,703 -0.02(-0.30%)
Dec 27, 2021 6.920 7.040 6.620 6.650 44,403 -0.25(-3.62%)
Dec 23, 2021 6.870 7.146 6.750 6.900 31,517 +0.00(+0.00%)
Dec 22, 2021 6.940 7.110 6.730 6.900 27,864 -0.15(-2.13%)
Dec 21, 2021 7.100 7.100 6.740 7.050 64,413 +0.30(+4.44%)
Dec 20, 2021 6.690 6.910 6.620 6.750 101,109 -0.14(-2.03%)
Dec 17, 2021 7.310 7.455 6.720 6.890 146,405 -0.59(-7.89%)
Dec 16, 2021 7.480 7.910 6.935 7.480 97,228 -0.20(-2.60%)
Dec 15, 2021 7.210 7.840 7.210 7.680 42,852 +0.47(+6.52%)
Dec 14, 2021 7.520 8.115 7.210 7.210 22,707 -0.32(-4.25%)
Dec 13, 2021 7.960 8.050 7.530 7.530 32,911 -0.48(-5.99%)
Dec 10, 2021 8.090 8.280 7.920 8.010 23,608 +0.02(+0.25%)
Dec 09, 2021 8.170 8.390 7.800 7.990 38,472 -0.11(-1.35%)
Dec 08, 2021 8.270 8.455 8.085 8.099 24,312 -0.00(-0.01%)
Dec 07, 2021 8.120 8.690 8.100 8.100 22,741 +0.00(+0.00%)
Dec 06, 2021 8.240 8.730 7.520 8.100 55,262 -0.27(-3.23%)
Dec 03, 2021 8.050 8.370 7.290 8.370 26,239 +0.37(+4.62%)
Dec 02, 2021 7.940 8.414 7.897 8.000 21,223 -0.27(-3.26%)
Dec 01, 2021 8.100 8.530 7.530 8.270 37,504 +0.27(+3.37%)
Nov 30, 2021 8.290 8.600 8.000 8.000 17,161 -0.47(-5.54%)
Nov 29, 2021 8.680 8.690 8.200 8.470 15,990 -0.12(-1.40%)
Nov 26, 2021 8.630 8.690 8.310 8.590 8,450 -0.09(-1.00%)
Nov 24, 2021 8.400 8.750 8.324 8.677 11,827 +0.26(+3.05%)
Nov 23, 2021 8.925 8.925 8.330 8.420 10,885 -0.32(-3.66%)
Nov 22, 2021 9.100 9.440 8.314 8.740 24,759 -0.58(-6.27%)
Nov 19, 2021 9.290 9.645 9.010 9.325 18,895 -0.15(-1.53%)
Nov 18, 2021 8.310 9.520 9.250 9.470 59,418 +1.07(+12.74%)
Nov 17, 2021 9.950 9.950 8.000 8.400 252,349 -1.35(-13.85%)
Nov 16, 2021 9.900 10.43 9.630 9.750 31,271 -0.15(-1.52%)
Nov 15, 2021 10.16 10.88 9.800 9.900 93,796 +0.00(+0.00%)
Nov 12, 2021 10.00 10.00 9.770 9.900 26,515 -0.15(-1.49%)
Nov 11, 2021 9.690 10.10 9.690 10.05 34,278 +0.23(+2.39%)
Nov 10, 2021 9.940 9.816 41,997 +0.05(+0.47%)
Nov 09, 2021 9.660 9.830 9.570 9.770 8,830 +0.11(+1.14%)
Nov 08, 2021 9.840 9.840 9.500 9.660 8,329 -0.09(-0.92%)
Nov 05, 2021 9.820 9.900 9.500 9.750 15,067 -0.15(-1.52%)
Nov 04, 2021 9.910 9.950 9.620 9.900 13,313 +0.00(+0.00%)
Nov 03, 2021 9.840 9.940 9.600 9.900 12,121 -0.10(-1.00%)
Nov 02, 2021 9.610 10.00 9.510 10.00 6,345 +0.25(+2.56%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.