Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
Oct 31, 2023 0.6520 0.6889 0.5700 0.6340 790,579 +0.02(+2.91%)
Oct 30, 2023 0.6010 0.6400 0.5923 0.6161 6,087 +0.01(+0.98%)
Oct 27, 2023 0.6274 0.6540 0.5900 0.6101 30,391 -0.01(-2.38%)
Oct 26, 2023 0.6760 0.7109 0.6207 0.6250 31,001 -0.02(-2.65%)
Oct 25, 2023 0.6300 0.6800 0.6300 0.6420 41,309 -0.05(-6.96%)
Oct 24, 2023 0.7000 0.7215 0.6410 0.6900 14,560 -0.01(-1.40%)
Oct 23, 2023 0.6929 0.7000 0.6600 0.6998 21,312 -0.00(-0.60%)
Oct 20, 2023 0.6100 0.7400 0.5900 0.7040 468,915 +0.11(+19.32%)
Oct 19, 2023 0.5750 0.5900 0.5500 0.5900 51,305 -0.02(-2.51%)
Oct 18, 2023 0.6200 0.6200 0.5999 0.6052 60,289 +0.01(+0.87%)
Oct 17, 2023 0.5900 0.6201 0.5500 0.6000 71,387 +0.01(+1.52%)
Oct 16, 2023 0.6601 0.6700 0.5401 0.5910 80,964 -0.06(-9.09%)
Oct 13, 2023 0.6700 0.7400 0.6400 0.6501 124,643 -0.11(-14.35%)
Oct 12, 2023 0.8200 0.8200 0.7200 0.7590 94,156 +0.01(+1.20%)
Oct 11, 2023 0.7308 0.8100 0.6420 0.7500 455,469 +0.05(+7.76%)
Oct 10, 2023 0.7500 0.7500 0.6960 0.6960 165,382 -0.04(-4.79%)
Oct 09, 2023 0.8360 0.8481 0.7200 0.7310 435,399 -0.12(-14.00%)
Oct 06, 2023 0.8800 0.9700 0.7900 0.8500 1,101,733 -0.75(-46.88%)
Oct 05, 2023 1.560 1.690 1.560 1.600 26,276 -0.01(-0.62%)
Oct 04, 2023 1.605 1.650 1.520 1.610 3,345 +0.07(+4.78%)
Oct 03, 2023 1.640 1.640 1.520 1.537 2,558 -0.10(-6.30%)
Oct 02, 2023 1.640 1.669 1.620 1.640 3,791 +0.03(+1.86%)
Sep 29, 2023 1.529 1.610 1.529 1.610 1,573 +0.09(+5.92%)
Sep 28, 2023 1.520 1.520 1.520 1.520 315 -0.03(-1.94%)
Sep 27, 2023 1.550 1.621 1.550 1.550 4,068 -0.05(-2.97%)
Sep 26, 2023 1.620 1.627 1.580 1.597 2,135 +0.02(+1.10%)
Sep 25, 2023 1.630 1.755 1.580 1.580 6,288 -0.04(-2.77%)
Sep 22, 2023 1.650 1.650 1.620 1.625 6,296 -0.04(-2.69%)
Sep 21, 2023 1.789 1.789 1.630 1.670 13,993 -0.03(-1.76%)
Sep 20, 2023 1.900 1.900 1.700 1.700 24,649 -0.16(-8.60%)
Sep 19, 2023 1.850 1.870 1.800 1.860 23,678 -0.05(-2.62%)
Sep 18, 2023 1.880 1.910 1.880 1.910 2,609 -0.02(-1.04%)
Sep 15, 2023 1.900 2.000 1.860 1.930 14,956 +0.01(+0.52%)
Sep 14, 2023 1.903 1.930 1.903 1.920 2,680 -0.03(-1.54%)
Sep 13, 2023 2.020 2.020 1.950 1.950 10,046 -0.06(-2.99%)
Sep 12, 2023 2.050 2.110 1.968 2.010 5,182 -0.03(-1.47%)
Sep 11, 2023 1.880 2.050 1.880 2.040 8,801 +0.14(+7.37%)
Sep 08, 2023 2.030 2.050 1.890 1.900 17,194 -0.14(-6.87%)
Sep 07, 2023 2.070 2.070 2.040 2.040 6,774 -0.10(-4.67%)
Sep 06, 2023 2.030 2.140 2.030 2.140 11,034 +0.05(+2.39%)
Sep 05, 2023 2.140 2.140 2.030 2.090 7,791 -0.02(-0.95%)
Sep 01, 2023 2.140 2.140 2.106 2.110 17,537 +0.01(+0.48%)
Aug 31, 2023 2.110 2.114 2.090 2.100 9,259 -0.02(-0.94%)
Aug 30, 2023 2.140 2.170 2.090 2.120 8,414 -0.03(-1.40%)
Aug 29, 2023 2.320 2.320 2.120 2.150 44,603 -0.25(-10.42%)
Aug 28, 2023 2.340 2.400 2.200 2.400 2,505 +0.10(+4.35%)
Aug 25, 2023 2.230 2.475 2.100 2.300 30,693 -0.07(-2.95%)
Aug 24, 2023 2.250 2.385 2.250 2.370 6,586 +0.08(+3.49%)
Aug 23, 2023 2.480 2.480 2.290 2.290 30,056 -0.22(-8.77%)
Aug 22, 2023 2.690 2.690 2.490 2.510 7,734 -0.03(-1.13%)
Aug 21, 2023 2.670 2.670 2.410 2.539 4,009 -0.05(-1.98%)
Aug 18, 2023 2.320 2.600 2.240 2.590 16,996 +0.29(+12.61%)
Aug 17, 2023 2.410 2.465 2.300 2.300 7,116 -0.08(-3.36%)
Aug 16, 2023 2.320 2.510 2.320 2.380 26,564 +0.08(+3.48%)
Aug 15, 2023 2.960 2.965 2.250 2.300 106,685 -0.52(-18.44%)
Aug 14, 2023 2.830 2.830 2.645 2.820 18,290 +0.01(+0.36%)
Aug 11, 2023 3.020 3.020 2.628 2.810 38,064 -0.18(-6.02%)
Aug 10, 2023 3.370 3.370 2.990 2.990 15,872 -0.14(-4.47%)
Aug 09, 2023 3.190 3.290 3.090 3.130 10,181 +0.01(+0.32%)
Aug 08, 2023 2.950 3.130 2.900 3.120 6,355 +0.02(+0.65%)
Aug 07, 2023 3.210 3.340 3.100 3.100 7,746 -0.23(-6.91%)
Aug 04, 2023 3.400 3.470 3.280 3.330 4,690 +0.01(+0.30%)
Aug 03, 2023 3.530 3.620 3.320 3.320 19,731 -0.10(-2.78%)
Aug 02, 2023 3.400 3.509 3.400 3.415 30,176 +0.02(+0.44%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.