Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
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%)
Nov 01, 2021 9.650 9.750 9.350 9.750 19,164 +0.00(+0.00%)
Oct 29, 2021 9.650 9.910 9.500 9.750 24,187 -0.09(-0.91%)
Oct 28, 2021 9.550 9.996 9.400 9.840 54,187 +0.20(+2.07%)
Oct 27, 2021 9.650 9.977 9.300 9.640 16,498 +0.04(+0.42%)
Oct 26, 2021 9.460 9.600 7,615 -0.05(-0.52%)
Oct 25, 2021 9.880 9.880 9.530 9.650 18,051 -0.24(-2.39%)
Oct 22, 2021 10.25 10.49 9.530 9.886 41,061 -0.11(-1.14%)
Oct 21, 2021 9.450 10.21 9.450 10.00 66,196 +0.20(+2.09%)
Oct 20, 2021 9.714 9.890 9.350 9.796 17,202 +0.19(+1.93%)
Oct 19, 2021 9.990 9.990 9.100 9.610 24,651 +0.46(+5.03%)
Oct 18, 2021 9.710 9.895 9.150 9.150 19,279 -0.60(-6.15%)
Oct 15, 2021 9.950 10.00 9.750 9.750 28,812 -0.35(-3.47%)
Oct 14, 2021 9.800 10.10 9.800 10.10 29,018 +0.20(+2.02%)
Oct 13, 2021 9.970 10.16 9.815 9.900 48,403 +0.29(+3.02%)
Oct 12, 2021 9.750 10.12 9.610 9.610 33,355 -0.03(-0.31%)
Oct 11, 2021 9.610 9.805 9.610 9.640 4,754 -0.02(-0.21%)
Oct 08, 2021 9.801 10.000 9.610 9.660 17,594 -0.29(-2.91%)
Oct 07, 2021 9.880 9.960 9.600 9.950 16,585 +0.19(+1.95%)
Oct 06, 2021 9.770 10.00 9.600 9.760 23,366 -0.23(-2.30%)
Oct 05, 2021 9.560 10.01 9.555 9.990 29,237 +0.40(+4.17%)
Oct 04, 2021 9.660 9.660 9.120 9.590 17,645 -0.36(-3.57%)
Oct 01, 2021 10.33 10.33 9.620 9.945 23,446 -0.21(-2.02%)
Sep 30, 2021 9.850 10.50 9.010 10.15 79,382 +0.42(+4.32%)
Sep 29, 2021 9.030 9.890 9.030 9.730 42,526 +0.43(+4.62%)
Sep 28, 2021 9.305 9.450 8.850 9.300 37,974 -0.15(-1.59%)
Sep 27, 2021 9.100 9.480 9.100 9.450 29,075 +0.37(+4.07%)
Sep 24, 2021 8.700 9.550 8.700 9.080 36,741 +0.11(+1.23%)
Sep 23, 2021 8.460 8.990 8.410 8.970 42,154 +0.24(+2.75%)
Sep 22, 2021 8.340 8.932 8.320 8.730 60,070 +0.39(+4.68%)
Sep 21, 2021 8.500 8.875 8.305 8.340 13,262 -0.07(-0.83%)
Sep 20, 2021 8.900 9.160 8.340 8.410 21,965 -0.58(-6.45%)
Sep 17, 2021 9.250 9.360 8.910 8.990 12,025 -0.35(-3.75%)
Sep 16, 2021 8.390 9.630 8.370 9.340 83,613 +0.86(+10.14%)
Sep 15, 2021 8.760 9.000 8.400 8.480 124,099 -0.45(-5.04%)
Sep 14, 2021 10.10 10.10 8.736 8.930 161,373 -0.70(-7.27%)
Sep 13, 2021 10.39 10.42 9.280 9.630 185,710 -0.87(-8.29%)
Sep 10, 2021 10.55 10.79 10.34 10.50 42,107 +0.05(+0.48%)
Sep 09, 2021 11.10 11.24 10.40 10.45 104,543 -0.76(-6.78%)
Sep 08, 2021 10.49 11.35 10.42 11.21 151,292 +0.26(+2.37%)
Sep 07, 2021 10.97 11.21 10.35 10.95 116,440 +0.15(+1.39%)
Sep 03, 2021 11.95 11.95 10.31 10.80 568,671 -1.68(-13.46%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.