Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
Jul 31, 2023 3.300 3.595 3.200 3.530 4,617 +0.23(+6.97%)
Jul 28, 2023 3.160 3.340 3.115 3.300 7,974 +0.21(+6.80%)
Jul 27, 2023 3.340 3.470 3.090 3.090 16,126 -0.26(-7.76%)
Jul 26, 2023 3.480 3.490 3.300 3.350 24,850 +0.00(+0.00%)
Jul 25, 2023 3.310 3.440 3.300 3.350 22,337 -0.14(-4.01%)
Jul 24, 2023 3.610 3.650 3.400 3.490 10,426 -0.06(-1.69%)
Jul 21, 2023 3.690 3.716 3.540 3.550 21,723 -0.16(-4.31%)
Jul 20, 2023 3.830 3.830 3.700 3.710 13,710 -0.10(-2.62%)
Jul 19, 2023 3.910 4.020 3.810 3.810 10,133 -0.10(-2.56%)
Jul 18, 2023 3.940 3.945 3.810 3.910 5,358 -0.07(-1.76%)
Jul 17, 2023 3.840 4.010 3.840 3.980 2,146 +0.17(+4.46%)
Jul 14, 2023 4.100 4.170 3.750 3.810 8,440 -0.32(-7.86%)
Jul 13, 2023 3.830 4.205 3.640 4.135 11,729 +0.30(+7.82%)
Jul 12, 2023 4.030 4.170 3.650 3.835 69,604 -0.12(-2.91%)
Jul 11, 2023 3.980 4.020 3.890 3.950 25,799 +0.00(+0.00%)
Jul 10, 2023 4.200 4.242 3.920 3.950 11,015 +0.00(+0.00%)
Jul 07, 2023 4.000 4.000 3.911 3.950 14,171 +0.02(+0.51%)
Jul 06, 2023 4.010 4.060 3.910 3.930 4,361 -0.22(-5.30%)
Jul 05, 2023 4.080 4.210 4.025 4.150 5,274 -0.09(-2.12%)
Jul 03, 2023 4.050 4.250 4.050 4.240 1,933 +0.20(+4.95%)
Jun 30, 2023 4.040 4.139 3.950 4.040 17,016 +0.04(+1.00%)
Jun 29, 2023 4.400 4.400 3.910 4.000 24,569 -0.25(-5.88%)
Jun 28, 2023 4.450 4.540 3.920 4.250 17,781 -0.05(-1.16%)
Jun 26, 2023 4.300 64 -0.14(-3.15%)
Jun 23, 2023 4.680 5.090 4.410 4.440 22,268 -0.18(-3.90%)
Jun 22, 2023 4.650 4.750 4.400 4.620 13,744 +0.11(+2.44%)
Jun 21, 2023 4.600 4.700 4.300 4.510 19,727 -0.10(-2.17%)
Jun 20, 2023 4.620 4.640 4.600 4.610 3,407 -0.04(-0.86%)
Jun 16, 2023 4.800 4.831 4.600 4.650 21,178 -0.20(-4.12%)
Jun 15, 2023 5.070 5.070 4.800 4.850 22,012 -0.25(-4.90%)
Jun 14, 2023 5.360 5.360 5.100 5.100 1,486 +0.00(+0.00%)
Jun 13, 2023 5.580 5.770 5.090 5.100 17,908 -0.43(-7.78%)
Jun 12, 2023 5.340 5.530 5.180 5.530 1,876 +0.68(+14.02%)
Jun 09, 2023 4.830 5.090 4.830 4.850 4,342 -0.00(-0.00%)
Jun 08, 2023 5.220 5.350 4.850 4.850 6,454 +0.05(+1.04%)
Jun 07, 2023 5.030 5.059 4.760 4.800 6,838 +0.04(+0.84%)
Jun 06, 2023 4.890 4.890 4.760 4.760 13,045 -0.12(-2.56%)
Jun 05, 2023 4.800 5.120 4.800 4.885 4,330 +0.05(+1.14%)
Jun 02, 2023 5.410 5.450 4.810 4.830 23,053 -0.42(-8.00%)
Jun 01, 2023 5.050 5.480 5.050 5.250 4,380 +0.08(+1.55%)
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%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.