OMNIQ Corp. (OMQS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Visitors trend2W10W9M

6.28

+0.88

(+16.30%)

At close: 04:00PM EST

Advertisement

Time Period:

Feb 05, 2022 - Feb 05, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	5.48	6.57	5.41	6.28	6.28	70,000
Feb 02, 2023	5.10	5.49	5.10	5.48	5.48	11,700
Feb 01, 2023	5.24	5.30	5.05	5.20	5.20	9,000
Jan 31, 2023	4.96	5.16	4.83	5.00	5.00	9,300
Jan 30, 2023	4.79	4.95	4.79	4.85	4.85	8,700
Jan 27, 2023	5.02	6.00	4.66	4.95	4.95	108,500
Jan 26, 2023	4.50	5.05	4.50	5.05	5.05	5,000
Jan 25, 2023	4.90	5.00	4.81	4.82	4.82	1,500
Jan 24, 2023	5.11	5.11	4.98	5.00	5.00	1,800
Jan 23, 2023	4.74	4.74	4.73	4.73	4.73	2,300
Jan 20, 2023	5.00	5.10	5.00	5.02	5.02	2,500
Jan 19, 2023	5.07	5.14	5.00	5.14	5.14	6,000
Jan 18, 2023	4.79	4.88	4.79	4.88	4.88	2,200
Jan 17, 2023	5.04	5.04	4.97	4.99	4.99	700
Jan 13, 2023	4.84	5.00	4.84	5.00	5.00	6,400
Jan 12, 2023	4.85	4.85	4.81	4.85	4.85	7,700
Jan 11, 2023	4.85	4.85	4.75	4.75	4.75	7,400
Jan 10, 2023	4.75	5.00	4.54	4.80	4.80	2,600
Jan 09, 2023	4.86	5.00	4.86	5.00	5.00	14,100
Jan 06, 2023	4.48	5.00	4.46	5.00	5.00	60,600
Jan 05, 2023	4.08	4.50	4.02	4.50	4.50	9,700
Jan 04, 2023	4.60	4.72	3.80	3.85	3.85	11,000
Jan 03, 2023	4.91	4.91	4.42	4.52	4.52	8,100
Dec 30, 2022	4.20	4.36	4.13	4.36	4.36	10,700
Dec 29, 2022	4.37	4.39	4.30	4.30	4.30	4,300
Dec 28, 2022	4.30	4.36	4.30	4.35	4.35	10,200
Dec 27, 2022	4.40	4.40	4.30	4.30	4.30	12,000
Dec 23, 2022	4.41	4.42	4.40	4.40	4.40	8,700
Dec 22, 2022	4.28	4.49	4.28	4.49	4.49	4,600
Dec 21, 2022	4.60	4.60	4.32	4.32	4.32	6,900
Dec 20, 2022	4.51	4.51	4.51	4.51	4.51	4,300
Dec 19, 2022	4.50	4.59	4.50	4.51	4.51	7,700
Dec 16, 2022	4.74	4.74	4.51	4.59	4.59	5,800
Dec 15, 2022	4.51	4.75	4.51	4.72	4.72	2,300
Dec 14, 2022	4.75	4.93	4.75	4.81	4.81	6,900
Dec 13, 2022	4.97	5.19	4.59	4.67	4.67	12,900
Dec 12, 2022	5.03	5.03	4.90	4.90	4.90	2,500
Dec 09, 2022	5.28	5.28	5.28	5.28	5.28	-
Dec 08, 2022	5.27	5.41	5.10	5.28	5.28	5,900
Dec 07, 2022	5.14	5.14	5.14	5.14	5.14	-
Dec 06, 2022	4.88	5.59	4.88	5.14	5.14	55,300
Dec 05, 2022	5.10	5.14	4.84	4.90	4.90	10,000
Dec 02, 2022	5.76	5.76	5.00	5.17	5.17	6,900
Dec 01, 2022	5.29	5.48	5.29	5.48	5.48	500
Nov 30, 2022	5.00	5.30	5.00	5.30	5.30	900
Nov 29, 2022	5.01	5.01	4.95	4.95	4.95	5,600
Nov 28, 2022	5.00	5.04	4.95	5.00	5.00	7,900
Nov 25, 2022	5.00	5.10	5.00	5.10	5.10	6,400
Nov 23, 2022	5.04	5.08	4.94	5.07	5.07	6,900
Nov 22, 2022	5.17	5.50	4.80	5.05	5.05	28,400
Nov 21, 2022	5.41	5.41	5.17	5.25	5.25	30,300
Nov 18, 2022	5.78	5.78	5.48	5.49	5.49	6,100
Nov 17, 2022	5.79	5.92	5.75	5.92	5.92	3,300
Nov 16, 2022	5.83	6.11	4.85	5.76	5.76	76,400
Nov 15, 2022	5.70	6.28	5.70	5.83	5.83	38,500
Nov 14, 2022	6.14	6.30	6.11	6.30	6.30	3,700
Nov 11, 2022	6.08	6.30	6.07	6.26	6.26	9,400
Nov 10, 2022	5.82	6.32	5.82	6.18	6.18	18,300
Nov 09, 2022	5.94	5.95	5.65	5.85	5.85	15,700
Nov 08, 2022	5.99	5.99	5.82	5.87	5.87	7,000
Nov 07, 2022	5.92	6.00	5.92	5.93	5.93	5,800
Nov 04, 2022	5.90	5.93	5.88	5.91	5.91	7,500
Nov 03, 2022	5.93	5.98	5.82	5.82	5.82	6,200
Nov 02, 2022	5.98	6.05	5.98	5.98	5.98	6,600
Nov 01, 2022	5.98	5.98	5.98	5.98	5.98	1,100
Oct 31, 2022	5.91	6.05	5.91	5.98	5.98	2,600
Oct 28, 2022	6.02	6.12	5.95	5.99	5.99	17,900
Oct 27, 2022	6.00	6.18	5.81	6.18	6.18	9,700
Oct 26, 2022	5.81	5.98	5.81	5.93	5.93	3,000
Oct 25, 2022	5.81	6.07	5.81	5.95	5.95	3,400
Oct 24, 2022	5.93	5.94	5.93	5.93	5.93	700
Oct 21, 2022	6.01	6.01	5.81	5.98	5.98	11,300
Oct 20, 2022	6.22	6.38	5.95	5.96	5.96	28,900
Oct 19, 2022	6.08	6.11	6.01	6.01	6.01	16,900
Oct 18, 2022	6.10	6.30	6.01	6.01	6.01	15,400
Oct 17, 2022	6.14	6.25	5.98	6.04	6.04	11,900
Oct 14, 2022	6.07	6.16	5.99	6.00	6.00	9,600
Oct 13, 2022	6.15	6.15	6.07	6.07	6.07	3,600
Oct 12, 2022	6.07	6.20	5.93	6.15	6.15	9,100
Oct 11, 2022	6.00	6.15	5.98	6.00	6.00	9,000
Oct 10, 2022	6.25	6.25	5.93	5.93	5.93	16,000
Oct 07, 2022	6.10	6.10	6.05	6.08	6.08	5,900
Oct 06, 2022	6.10	6.11	5.96	6.00	6.00	5,200
Oct 05, 2022	5.93	6.22	5.93	6.10	6.10	11,300
Oct 04, 2022	6.00	6.00	6.00	6.00	6.00	500
Oct 03, 2022	5.95	6.16	5.95	5.98	5.98	7,500
Sep 30, 2022	6.15	6.39	5.97	5.97	5.97	3,000
Sep 29, 2022	6.10	6.25	5.93	6.11	6.11	15,900
Sep 28, 2022	5.94	6.30	5.90	6.02	6.02	14,700
Sep 27, 2022	6.05	6.07	5.90	5.91	5.91	8,000
Sep 26, 2022	5.92	6.03	5.92	6.03	6.03	500
Sep 23, 2022	6.03	6.10	5.90	5.93	5.93	17,900
Sep 22, 2022	6.15	6.25	6.00	6.02	6.02	37,700
Sep 21, 2022	6.28	6.56	6.00	6.07	6.07	16,400
Sep 20, 2022	6.09	6.29	6.05	6.22	6.22	9,400
Sep 19, 2022	6.26	6.33	6.14	6.33	6.33	10,700
Sep 16, 2022	6.40	6.65	6.39	6.50	6.50	80,800
Sep 15, 2022	6.03	6.64	6.00	6.39	6.39	22,200
Sep 14, 2022	6.16	6.16	5.67	5.92	5.92	38,100
Sep 13, 2022	6.25	6.25	6.05	6.05	6.05	2,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,136.48-43.28(-1.04%)

Dow 3033,926.01-127.93(-0.38%)

Nasdaq12,006.96-193.86(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Crude Oil73.23-2.65(-3.49%)

Gold1,865.90-50.40(-2.63%)

OMNIQ Corp. (OMQS)

S&P 500
4,136.48
-43.28(-1.04%)

Dow 30
33,926.01
-127.93(-0.38%)

Nasdaq
12,006.96
-193.86(-1.59%)

Russell 2000
1,985.53
-15.69(-0.78%)

Crude Oil
73.23
-2.65(-3.49%)

Gold
1,865.90
-50.40(-2.63%)