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 (%)
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.
 
 
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.