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 )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 5.750 5.750 5.250 5.500 10,726 -0.10(-1.79%)
Jun 29, 2022 5.310 5.730 5.310 5.600 4,240 -0.35(-5.88%)
Jun 28, 2022 5.990 6.000 5.705 5.950 6,400 -0.01(-0.17%)
Jun 27, 2022 6.200 6.450 5.960 5.960 12,724 -0.73(-10.91%)
Jun 24, 2022 6.460 6.690 6.400 6.690 22,231 +0.30(+4.69%)
Jun 23, 2022 5.980 6.500 5.980 6.390 4,194 -0.11(-1.69%)
Jun 22, 2022 6.500 6.500 6.375 6.500 1,200 -0.15(-2.26%)
Jun 21, 2022 6.630 6.775 6.180 6.650 12,819 -0.17(-2.49%)
Jun 17, 2022 5.750 6.820 5.750 6.820 16,252 +0.84(+14.05%)
Jun 16, 2022 6.060 6.100 5.800 5.980 6,555 -0.06(-0.99%)
Jun 15, 2022 6.130 6.140 5.800 6.040 4,721 +0.14(+2.37%)
Jun 14, 2022 6.310 6.310 5.900 5.900 7,991 -0.30(-4.92%)
Jun 13, 2022 6.510 6.746 5.930 6.205 61,994 +0.11(+1.72%)
Jun 10, 2022 5.570 6.170 5.570 6.100 9,757 +0.31(+5.35%)
Jun 09, 2022 5.300 5.790 5.270 5.790 14,586 +0.59(+11.35%)
Jun 08, 2022 5.500 5.600 5.150 5.200 24,771 -0.10(-1.89%)
Jun 07, 2022 5.650 5.907 5.130 5.300 22,790 -0.51(-8.78%)
Jun 06, 2022 6.050 6.100 5.810 5.810 5,870 +0.01(+0.17%)
Jun 03, 2022 6.050 6.280 5.750 5.800 17,472 -0.12(-2.03%)
Jun 02, 2022 6.050 6.050 5.920 5.920 3,844 -0.23(-3.74%)
Jun 01, 2022 6.225 6.400 6.150 6.150 2,751 +0.02(+0.24%)
May 31, 2022 5.955 6.220 5.955 6.135 1,832 +0.25(+4.16%)
May 27, 2022 6.160 6.250 5.871 5.890 9,064 -0.36(-5.76%)
May 26, 2022 6.200 6.250 6.200 6.250 2,197 -0.05(-0.80%)
May 25, 2022 6.400 6.400 6.300 6.300 2,697 +0.01(+0.22%)
May 24, 2022 6.200 6.286 6.150 6.286 5,461 -0.09(-1.47%)
May 23, 2022 6.030 6.380 6.010 6.380 16,937 +0.28(+4.59%)
May 20, 2022 6.250 6.350 6.000 6.100 12,130 -0.08(-1.29%)
May 19, 2022 5.960 6.180 5.920 6.180 881 +0.27(+4.57%)
May 18, 2022 6.530 6.530 5.900 5.910 7,381 -0.49(-7.65%)
May 17, 2022 6.700 6.708 6.150 6.400 27,015 -0.34(-5.05%)
May 16, 2022 6.630 6.900 6.300 6.740 21,931 +0.17(+2.59%)
May 13, 2022 6.630 6.800 6.260 6.570 8,429 +0.43(+7.00%)
May 12, 2022 5.670 6.250 5.650 6.140 7,114 +0.04(+0.66%)
May 11, 2022 5.810 6.150 5.650 6.100 15,955 -0.06(-0.97%)
May 10, 2022 5.978 6.350 5.730 6.160 8,437 +0.48(+8.45%)
May 09, 2022 6.230 6.250 5.660 5.680 18,222 -0.62(-9.84%)
May 06, 2022 6.690 6.690 6.200 6.300 33,264 -0.55(-8.03%)
May 05, 2022 6.762 6.850 6.627 6.850 2,017 +0.15(+2.24%)
May 04, 2022 6.920 6.920 6.700 6.700 5,386 -0.06(-0.96%)
May 03, 2022 6.670 6.990 6.670 6.765 6,667 -0.10(-1.41%)
May 02, 2022 6.580 7.000 6.580 6.862 51,591 +0.08(+1.13%)
Apr 29, 2022 6.300 6.785 6.050 6.785 11,597 +0.48(+7.53%)
Apr 28, 2022 5.990 6.500 5.800 6.310 29,942 +0.31(+5.17%)
Apr 27, 2022 6.750 6.763 5.850 6.000 32,805 -0.29(-4.61%)
Apr 26, 2022 6.830 7.050 6.290 6.290 15,953 -0.71(-10.14%)
Apr 25, 2022 7.090 7.100 6.741 7.000 21,974 -0.17(-2.37%)
Apr 22, 2022 6.410 7.250 6.410 7.170 108,170 +0.62(+9.38%)
Apr 21, 2022 6.590 6.800 6.010 6.555 67,136 +0.45(+7.37%)
Apr 20, 2022 5.880 6.980 5.880 6.105 32,417 +0.51(+9.02%)
Apr 19, 2022 6.075 6.300 5.600 5.600 11,316 -0.06(-1.00%)
Apr 18, 2022 6.020 6.060 5.630 5.657 24,377 -0.34(-5.72%)
Apr 14, 2022 6.170 6.300 5.770 6.000 13,219 +0.03(+0.50%)
Apr 13, 2022 5.545 6.000 5.545 5.970 8,306 +0.37(+6.61%)
Apr 12, 2022 6.021 6.105 5.600 5.600 7,895 -0.40(-6.67%)
Apr 11, 2022 6.270 6.285 6.000 6.000 11,590 -0.35(-5.51%)
Apr 08, 2022 6.500 6.600 6.100 6.350 6,955 -0.15(-2.31%)
Apr 07, 2022 6.670 7.000 6.500 6.500 15,553 -0.31(-4.55%)
Apr 06, 2022 6.690 6.900 6.670 6.810 2,136 -0.03(-0.44%)
Apr 05, 2022 6.930 7.033 6.740 6.840 7,760 -0.17(-2.36%)
Apr 04, 2022 6.850 7.005 6.850 7.005 3,627 -0.15(-2.03%)
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.