NasdaqCM - Delayed Quote USD

OMNIQ Corp. (OMQS)

0.4110 -0.0119 (-2.81%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 0.4330 0.4330 0.4030 0.4110 0.4110 73,400
Apr 23, 2024 0.4160 0.4400 0.4060 0.4230 0.4230 88,200
Apr 22, 2024 0.4400 0.4550 0.4190 0.4220 0.4220 169,900
Apr 19, 2024 0.5140 0.5300 0.4200 0.4400 0.4400 341,900
Apr 18, 2024 0.5900 0.6400 0.5010 0.5370 0.5370 505,800
Apr 17, 2024 0.6400 0.7600 0.5700 0.6180 0.6180 1,587,200
Apr 16, 2024 0.6600 0.6800 0.5000 0.5560 0.5560 864,100
Apr 15, 2024 0.5200 0.8100 0.5000 0.7040 0.7040 3,585,900
Apr 12, 2024 0.6000 0.6800 0.4810 0.5200 0.5200 1,543,700
Apr 11, 2024 0.4470 0.7500 0.4300 0.6000 0.6000 12,348,300
Apr 10, 2024 0.3350 0.3930 0.3240 0.3860 0.3860 396,600
Apr 9, 2024 0.3380 0.3380 0.2910 0.3210 0.3210 162,600
Apr 8, 2024 0.3120 0.3270 0.2950 0.3270 0.3270 22,900
Apr 5, 2024 0.3220 0.3300 0.2800 0.2950 0.2950 105,200
Apr 4, 2024 0.3000 0.3300 0.3000 0.3000 0.3000 41,500
Apr 3, 2024 0.3530 0.3530 0.2900 0.3160 0.3160 142,100
Apr 2, 2024 0.5020 0.5020 0.2890 0.3250 0.3250 363,600
Apr 1, 2024 0.5530 0.5800 0.5200 0.5200 0.5200 80,500
Mar 28, 2024 0.5880 0.5880 0.5340 0.5350 0.5350 25,600
Mar 27, 2024 0.5970 0.5970 0.5500 0.5600 0.5600 33,300
Mar 26, 2024 0.5750 0.6100 0.5290 0.5520 0.5520 261,500
Mar 25, 2024 0.5140 0.5600 0.5000 0.5100 0.5100 18,400
Mar 22, 2024 0.5700 0.5800 0.5150 0.5270 0.5270 32,000
Mar 21, 2024 0.5500 0.6080 0.5500 0.5800 0.5800 28,000
Mar 20, 2024 0.6700 0.6900 0.5550 0.5550 0.5550 486,700
Mar 19, 2024 0.6490 0.6600 0.5910 0.5910 0.5910 18,700
Mar 18, 2024 0.6600 0.6600 0.6100 0.6100 0.6100 55,400
Mar 15, 2024 0.5930 0.6250 0.5660 0.6100 0.6100 15,500
Mar 14, 2024 0.6300 0.6300 0.5600 0.6200 0.6200 26,900
Mar 13, 2024 0.6300 0.6300 0.6000 0.6000 0.6000 54,900
Mar 12, 2024 0.5380 0.6300 0.5380 0.6070 0.6070 76,300
Mar 11, 2024 0.5080 0.5800 0.4800 0.5120 0.5120 89,200
Mar 8, 2024 0.5000 0.6000 0.4820 0.5300 0.5300 215,100
Mar 7, 2024 0.4390 0.5000 0.4390 0.4820 0.4820 51,400
Mar 6, 2024 0.4300 0.4300 0.3310 0.4250 0.4250 27,600
Mar 5, 2024 0.4500 0.4500 0.4030 0.4050 0.4050 8,600
Mar 4, 2024 0.4500 0.4500 0.4050 0.4400 0.4400 20,500
Mar 1, 2024 0.4820 0.4830 0.4100 0.4480 0.4480 21,200
Feb 29, 2024 0.4830 0.4830 0.4510 0.4620 0.4620 9,100
Feb 28, 2024 0.4600 0.4850 0.4380 0.4830 0.4830 14,400
Feb 27, 2024 0.4300 0.4800 0.4280 0.4380 0.4380 25,500
Feb 26, 2024 0.4300 0.4300 0.3900 0.4300 0.4300 41,500
Feb 23, 2024 0.4000 0.4290 0.3900 0.4200 0.4200 21,100
Feb 22, 2024 0.4700 0.5000 0.4000 0.4210 0.4210 82,600
Feb 21, 2024 0.4900 0.4900 0.4400 0.4760 0.4760 38,100
Feb 20, 2024 0.4500 0.4990 0.4400 0.4500 0.4500 22,300
Feb 16, 2024 0.5420 0.5420 0.3620 0.4250 0.4250 91,300
Feb 15, 2024 0.4840 0.5190 0.4610 0.5100 0.5100 12,000
Feb 14, 2024 0.5150 0.5180 0.4710 0.4950 0.4950 19,500
Feb 13, 2024 0.4800 0.5220 0.4700 0.4710 0.4710 9,700
Feb 12, 2024 0.5000 0.5000 0.4700 0.4700 0.4700 27,900
Feb 9, 2024 0.5230 0.5450 0.4800 0.4900 0.4900 72,500
Feb 8, 2024 0.5300 0.5450 0.5130 0.5200 0.5200 14,300
Feb 7, 2024 0.5200 0.5450 0.5200 0.5450 0.5450 12,900
Feb 6, 2024 0.5100 0.5700 0.5100 0.5200 0.5200 19,800
Feb 5, 2024 0.5660 0.5660 0.4900 0.5660 0.5660 24,200
Feb 2, 2024 0.5400 0.5400 0.5000 0.5300 0.5300 36,500
Feb 1, 2024 0.5600 0.5800 0.5010 0.5360 0.5360 23,200
Jan 31, 2024 0.5700 0.5900 0.5490 0.5490 0.5490 8,300
Jan 30, 2024 0.5890 0.5900 0.5500 0.5780 0.5780 2,500
Jan 29, 2024 0.5700 0.5900 0.5490 0.5490 0.5490 7,600
Jan 26, 2024 0.5640 0.6300 0.5500 0.5520 0.5520 12,800
Jan 25, 2024 0.5770 0.5920 0.5200 0.5200 0.5200 11,200
Jan 24, 2024 0.6400 0.6400 0.5770 0.5770 0.5770 75,800
Jan 23, 2024 0.5950 0.6100 0.5950 0.6100 0.6100 2,200
Jan 22, 2024 0.6000 0.6100 0.5810 0.5810 0.5810 3,800
Jan 19, 2024 0.6000 0.6000 0.5670 0.6000 0.6000 4,000
Jan 18, 2024 0.6000 0.6420 0.5750 0.6100 0.6100 7,600
Jan 17, 2024 0.5300 0.6000 0.5300 0.6000 0.6000 3,700
Jan 16, 2024 0.5930 0.6100 0.5520 0.6100 0.6100 9,300
Jan 12, 2024 0.5750 0.6500 0.5750 0.6350 0.6350 3,700
Jan 11, 2024 0.5810 0.6000 0.5750 0.5990 0.5990 5,000
Jan 10, 2024 0.6400 0.6400 0.5920 0.6150 0.6150 4,700
Jan 9, 2024 0.5810 0.6090 0.5400 0.6070 0.6070 12,500
Jan 8, 2024 0.5620 0.6180 0.5200 0.6180 0.6180 29,500
Jan 5, 2024 0.5110 0.6050 0.4900 0.5200 0.5200 151,600
Jan 4, 2024 0.5900 0.5900 0.5250 0.5300 0.5300 36,800
Jan 3, 2024 0.5680 0.5870 0.5470 0.5680 0.5680 20,200
Jan 2, 2024 0.6490 0.6490 0.5700 0.5910 0.5910 46,300
Dec 29, 2023 0.6210 0.6500 0.5700 0.6500 0.6500 27,400
Dec 28, 2023 0.7000 0.7300 0.6000 0.6200 0.6200 66,600
Dec 27, 2023 0.6410 0.7310 0.5500 0.6900 0.6900 111,400
Dec 26, 2023 0.6800 0.6800 0.6500 0.6600 0.6600 10,300
Dec 22, 2023 0.6410 0.6690 0.6100 0.6690 0.6690 2,100
Dec 21, 2023 0.6100 0.6550 0.6100 0.6550 0.6550 2,400
Dec 20, 2023 0.6400 0.6890 0.6340 0.6350 0.6350 19,300
Dec 19, 2023 0.6200 0.6990 0.6200 0.6500 0.6500 166,800
Dec 18, 2023 0.6190 0.6490 0.5890 0.6490 0.6490 58,300
Dec 15, 2023 0.6380 0.6490 0.6190 0.6190 0.6190 41,600
Dec 14, 2023 0.5850 0.6520 0.5600 0.6380 0.6380 15,000
Dec 13, 2023 0.6350 0.6350 0.5200 0.6120 0.6120 48,700
Dec 12, 2023 0.6300 0.6300 0.6100 0.6200 0.6200 12,100
Dec 11, 2023 0.6300 0.6700 0.6000 0.6300 0.6300 167,500
Dec 8, 2023 0.6370 0.6500 0.6280 0.6500 0.6500 3,000
Dec 7, 2023 0.6110 0.6500 0.6000 0.6500 0.6500 12,900
Dec 6, 2023 0.5900 0.6500 0.5900 0.6340 0.6340 6,700
Dec 5, 2023 0.6500 0.6500 0.5900 0.6150 0.6150 6,300
Dec 4, 2023 0.6110 0.6300 0.6000 0.6060 0.6060 35,000
Dec 1, 2023 0.6600 0.6600 0.5870 0.5900 0.5900 58,900
Nov 30, 2023 0.6600 0.7100 0.6600 0.6600 0.6600 10,400
Nov 29, 2023 0.6550 0.7000 0.6550 0.6600 0.6600 22,200
Nov 28, 2023 0.7280 0.7280 0.6500 0.6550 0.6550 69,700
Nov 27, 2023 0.6210 0.7750 0.6210 0.7030 0.7030 162,100
Nov 24, 2023 0.6500 0.6800 0.6200 0.6600 0.6600 37,300
Nov 22, 2023 0.5300 0.6500 0.5300 0.6300 0.6300 89,000
Nov 21, 2023 0.5590 0.5590 0.5280 0.5300 0.5300 13,800
Nov 20, 2023 0.5500 0.5600 0.5200 0.5360 0.5360 17,500
Nov 17, 2023 0.5670 0.5700 0.5470 0.5610 0.5610 8,000
Nov 16, 2023 0.5400 0.5530 0.5000 0.5470 0.5470 26,200
Nov 15, 2023 0.5100 0.5950 0.5100 0.5210 0.5210 108,300
Nov 14, 2023 0.5820 0.5820 0.5140 0.5290 0.5290 49,200
Nov 13, 2023 0.5030 0.6500 0.4600 0.5820 0.5820 66,400
Nov 10, 2023 0.5410 0.5410 0.4560 0.4900 0.4900 92,600
Nov 9, 2023 0.5810 0.5950 0.4950 0.5120 0.5120 90,200
Nov 8, 2023 0.6290 0.6290 0.6000 0.6200 0.6200 3,900
Nov 7, 2023 0.6370 0.6750 0.6000 0.6000 0.6000 26,200
Nov 6, 2023 0.6200 0.6400 0.6000 0.6300 0.6300 7,700
Nov 3, 2023 0.6500 0.6660 0.6190 0.6400 0.6400 28,500
Nov 2, 2023 0.6000 0.6900 0.5850 0.6500 0.6500 68,400
Nov 1, 2023 0.6150 0.6260 0.5810 0.5900 0.5900 119,400
Oct 31, 2023 0.6520 0.6890 0.5700 0.6340 0.6340 790,600
Oct 30, 2023 0.6010 0.6400 0.5920 0.6160 0.6160 6,100
Oct 27, 2023 0.6270 0.6540 0.5900 0.6100 0.6100 30,400
Oct 26, 2023 0.6760 0.7110 0.6210 0.6250 0.6250 31,000
Oct 25, 2023 0.6300 0.6800 0.6300 0.6420 0.6420 41,300
Oct 24, 2023 0.7000 0.7220 0.6410 0.6900 0.6900 14,600
Oct 23, 2023 0.6930 0.7000 0.6600 0.7000 0.7000 21,300
Oct 20, 2023 0.6100 0.7400 0.5900 0.7040 0.7040 468,900
Oct 19, 2023 0.5750 0.5900 0.5500 0.5900 0.5900 51,300
Oct 18, 2023 0.6200 0.6200 0.6000 0.6050 0.6050 60,300
Oct 17, 2023 0.5910 0.6200 0.5500 0.6000 0.6000 71,400
Oct 16, 2023 0.6600 0.6700 0.5400 0.5910 0.5910 81,000
Oct 13, 2023 0.6700 0.7400 0.6400 0.6500 0.6500 124,500
Oct 12, 2023 0.8200 0.8200 0.7200 0.7590 0.7590 94,200
Oct 11, 2023 0.7310 0.8100 0.6420 0.7500 0.7500 455,700
Oct 10, 2023 0.7500 0.7500 0.6960 0.6960 0.6960 166,100
Oct 9, 2023 0.8480 0.8480 0.7200 0.7310 0.7310 437,100
Oct 6, 2023 0.8770 0.9700 0.7900 0.8500 0.8500 1,100,700
Oct 5, 2023 1.5600 1.6900 1.5600 1.6000 1.6000 33,600
Oct 4, 2023 1.6050 1.6500 1.5200 1.6100 1.6100 3,300
Oct 3, 2023 1.6400 1.6400 1.5200 1.5370 1.5370 2,600
Oct 2, 2023 1.6400 1.6690 1.6200 1.6400 1.6400 3,800
Sep 29, 2023 1.5290 1.6100 1.5290 1.6100 1.6100 1,600
Sep 28, 2023 1.5200 1.5200 1.5200 1.5200 1.5200 300
Sep 27, 2023 1.5500 1.6210 1.5500 1.5500 1.5500 4,100
Sep 26, 2023 1.6200 1.6270 1.5800 1.5970 1.5970 2,100
Sep 25, 2023 1.6300 1.7550 1.5800 1.5800 1.5800 6,300
Sep 22, 2023 1.6500 1.6500 1.6200 1.6250 1.6250 6,300
Sep 21, 2023 1.7890 1.7890 1.6300 1.6700 1.6700 14,000
Sep 20, 2023 1.9000 1.9000 1.7000 1.7000 1.7000 24,600
Sep 19, 2023 1.8500 1.8700 1.8000 1.8600 1.8600 23,700
Sep 18, 2023 1.8800 1.9100 1.8800 1.9100 1.9100 2,600
Sep 15, 2023 1.9000 2.0000 1.8600 1.9300 1.9300 15,000
Sep 14, 2023 1.9030 1.9300 1.9030 1.9200 1.9200 2,700
Sep 13, 2023 2.0200 2.0200 1.9500 1.9500 1.9500 10,000
Sep 12, 2023 2.0500 2.1100 1.9680 2.0100 2.0100 5,200
Sep 11, 2023 1.8800 2.0500 1.8800 2.0400 2.0400 8,800
Sep 8, 2023 2.0300 2.0500 1.8900 1.9000 1.9000 17,200
Sep 7, 2023 2.0700 2.0700 2.0400 2.0400 2.0400 6,800
Sep 6, 2023 2.0300 2.1400 2.0300 2.1400 2.1400 11,000
Sep 5, 2023 2.1400 2.1400 2.0300 2.0900 2.0900 7,800
Sep 1, 2023 2.1400 2.1400 2.1060 2.1100 2.1100 17,500
Aug 31, 2023 2.1100 2.1140 2.0900 2.1000 2.1000 9,300
Aug 30, 2023 2.1400 2.1700 2.0900 2.1200 2.1200 8,400
Aug 29, 2023 2.3200 2.3200 2.1200 2.1500 2.1500 44,600
Aug 28, 2023 2.3400 2.4000 2.2000 2.4000 2.4000 2,500
Aug 25, 2023 2.2300 2.4750 2.1000 2.3000 2.3000 30,700
Aug 24, 2023 2.2500 2.3850 2.2500 2.3700 2.3700 6,600
Aug 23, 2023 2.4800 2.4800 2.2900 2.2900 2.2900 30,100
Aug 22, 2023 2.6900 2.6900 2.4900 2.5100 2.5100 7,700
Aug 21, 2023 2.6700 2.6700 2.4100 2.5390 2.5390 4,000
Aug 18, 2023 2.3200 2.6000 2.2400 2.5900 2.5900 17,000
Aug 17, 2023 2.4100 2.4650 2.3000 2.3000 2.3000 7,100
Aug 16, 2023 2.3200 2.5100 2.3200 2.3800 2.3800 26,600
Aug 15, 2023 2.9650 2.9650 2.2500 2.3000 2.3000 106,700
Aug 14, 2023 2.8300 2.8300 2.6450 2.8200 2.8200 18,300
Aug 11, 2023 3.0200 3.0200 2.6280 2.8100 2.8100 38,100
Aug 10, 2023 3.3700 3.3700 2.9900 2.9900 2.9900 15,900
Aug 9, 2023 3.1900 3.2900 3.0900 3.1300 3.1300 10,200
Aug 8, 2023 2.9500 3.1300 2.9000 3.1200 3.1200 6,400
Aug 7, 2023 3.2130 3.3400 3.1000 3.1000 3.1000 7,700
Aug 4, 2023 3.4000 3.4700 3.2800 3.3300 3.3300 4,700
Aug 3, 2023 3.5300 3.6200 3.3200 3.3200 3.3200 19,700
Aug 2, 2023 3.4000 3.5090 3.4000 3.4150 3.4150 30,200
Aug 1, 2023 3.6500 3.6550 3.3900 3.4000 3.4000 14,100
Jul 31, 2023 3.3000 3.5950 3.2000 3.5300 3.5300 4,600
Jul 28, 2023 3.1600 3.3400 3.1150 3.3000 3.3000 8,000
Jul 27, 2023 3.3400 3.4700 3.0900 3.0900 3.0900 16,100
Jul 26, 2023 3.4800 3.4900 3.3000 3.3500 3.3500 24,900
Jul 25, 2023 3.3100 3.4400 3.3000 3.3500 3.3500 22,300
Jul 24, 2023 3.6100 3.6500 3.4000 3.4900 3.4900 10,400
Jul 21, 2023 3.6900 3.7160 3.5400 3.5500 3.5500 21,700
Jul 20, 2023 3.8300 3.8300 3.7000 3.7100 3.7100 13,700
Jul 19, 2023 3.9100 4.0200 3.8100 3.8100 3.8100 10,100
Jul 18, 2023 3.9400 3.9450 3.8100 3.9100 3.9100 5,300
Jul 17, 2023 3.8400 4.0100 3.8400 3.9800 3.9800 2,100
Jul 14, 2023 4.1000 4.1700 3.7500 3.8100 3.8100 8,400
Jul 13, 2023 3.8300 4.2050 3.6400 4.1350 4.1350 11,700
Jul 12, 2023 4.0300 4.1700 3.6500 3.8350 3.8350 69,600
Jul 11, 2023 3.9800 4.0200 3.8900 3.9500 3.9500 25,800
Jul 10, 2023 4.2000 4.2420 3.9200 3.9500 3.9500 11,000
Jul 7, 2023 4.0000 4.0000 3.9110 3.9500 3.9500 14,200
Jul 6, 2023 4.0140 4.0600 3.9100 3.9300 3.9300 4,400
Jul 5, 2023 4.0800 4.2100 4.0250 4.1500 4.1500 5,300
Jul 3, 2023 4.0500 4.2500 4.0500 4.2400 4.2400 1,900
Jun 30, 2023 4.0400 4.1390 3.9500 4.0400 4.0400 17,000
Jun 29, 2023 4.4000 4.4000 3.9100 4.0000 4.0000 24,600
Jun 28, 2023 4.4500 4.5400 3.9200 4.2500 4.2500 17,800
Jun 27, 2023 4.3000 4.3000 4.3000 4.3000 4.3000 100
Jun 26, 2023 4.4100 4.5000 4.3000 4.3000 4.3000 2,900
Jun 23, 2023 4.6800 5.0900 4.4100 4.4400 4.4400 22,300
Jun 22, 2023 4.6500 4.7500 4.4000 4.6200 4.6200 13,700
Jun 21, 2023 4.6000 4.7000 4.3000 4.5100 4.5100 19,600
Jun 20, 2023 4.6200 4.6400 4.6000 4.6100 4.6100 3,400
Jun 16, 2023 4.8000 4.8310 4.6000 4.6500 4.6500 21,200
Jun 15, 2023 5.0700 5.0700 4.8000 4.8500 4.8500 22,000
Jun 14, 2023 5.3600 5.3600 5.1000 5.1000 5.1000 1,500
Jun 13, 2023 5.5800 5.7700 5.0900 5.1000 5.1000 17,900
Jun 12, 2023 5.3400 5.5300 5.1800 5.5300 5.5300 1,900
Jun 9, 2023 4.8300 5.0900 4.8300 4.8500 4.8500 4,300
Jun 8, 2023 5.2200 5.3500 4.8500 4.8500 4.8500 6,500
Jun 7, 2023 5.0300 5.0590 4.7600 4.8000 4.8000 6,800
Jun 6, 2023 4.8900 4.8900 4.7600 4.7600 4.7600 13,000
Jun 5, 2023 4.8000 5.1200 4.8000 4.8850 4.8850 4,300
Jun 2, 2023 5.4100 5.4500 4.8100 4.8300 4.8300 23,100
Jun 1, 2023 5.0500 5.4800 5.0500 5.2500 5.2500 4,400
May 31, 2023 5.2500 5.4500 5.0500 5.1700 5.1700 7,600
May 30, 2023 5.0700 5.2130 4.8500 5.0100 5.0100 8,700
May 26, 2023 5.3700 5.4800 5.2000 5.2000 5.2000 8,100
May 25, 2023 5.5810 5.5810 5.2700 5.3000 5.3000 24,900
May 24, 2023 5.6040 5.8000 5.6040 5.8000 5.8000 1,600
May 23, 2023 5.8800 5.9400 5.6600 5.7500 5.7500 23,400
May 22, 2023 5.9400 6.0400 5.7400 5.7600 5.7600 24,100
May 19, 2023 5.9540 6.2350 5.9540 6.0900 6.0900 11,000
May 18, 2023 5.8000 6.1000 5.7300 6.0800 6.0800 17,400
May 17, 2023 5.8000 5.9700 5.6900 5.8100 5.8100 8,200
May 16, 2023 6.1000 6.1000 5.6600 5.8600 5.8600 7,000
May 15, 2023 6.1000 6.1000 5.6900 5.9400 5.9400 16,200
May 12, 2023 6.0760 6.0900 5.6600 5.9800 5.9800 17,400
May 11, 2023 6.3500 6.3500 6.0200 6.1000 6.1000 21,400
May 10, 2023 6.2000 6.3500 6.1000 6.3240 6.3240 42,300
May 9, 2023 6.2000 6.2000 5.9500 6.1750 6.1750 14,900
May 8, 2023 6.1050 6.1400 5.9500 6.0520 6.0520 17,700
May 5, 2023 6.0200 6.1470 5.9100 6.0400 6.0400 11,700
May 4, 2023 6.0000 6.0100 5.7500 5.9770 5.9770 24,100
May 3, 2023 5.6220 6.0500 5.6220 5.9400 5.9400 30,200
May 2, 2023 5.7900 5.8700 5.7000 5.8500 5.8500 6,100
May 1, 2023 5.9300 6.0100 5.5800 5.6600 5.6600 47,500
Apr 28, 2023 5.6600 5.8600 5.4000 5.7600 5.7600 39,600
Apr 27, 2023 4.9800 5.6500 4.9800 5.5540 5.5540 64,000
Apr 26, 2023 4.5970 4.5970 4.5970 4.5970 4.5970 8,500
Apr 25, 2023 4.3900 4.5900 4.3200 4.3300 4.3300 7,100

Related Tickers

BNZI Banzai International, Inc.
0.3297
-4.99%
 
WRNT Warrantee Inc.
0.2670
-0.74%
 
MTC MMTec, Inc.
3.6000
+60.71%
 
ELWS Earlyworks Co., Ltd
0.6180
+0.87%
 
SOPA Society Pass Incorporated
0.1512
+8.00%
 
SMSI Smith Micro Software, Inc.
2.1700
+2.36%
 
OBLG Oblong, Inc.
0.1198
-1.80%
 
MYSZ My Size, Inc.
3.8901
-6.26%
 
TGL Treasure Global Inc.
4.9900
+8.71%
 
MVLA Movella Holdings Inc.
0.0200
-33.33%