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 )

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 (%)
Aug 31, 2022 6.830 6.901 6.400 6.665 32,300 -0.20(-2.91%)
Aug 30, 2022 6.750 6.932 6.670 6.865 12,265 +0.29(+4.49%)
Aug 29, 2022 6.250 6.760 6.030 6.570 19,739 +0.32(+5.12%)
Aug 26, 2022 6.230 6.380 5.910 6.250 13,269 -0.05(-0.79%)
Aug 25, 2022 6.450 6.450 5.940 6.300 44,931 -0.31(-4.69%)
Aug 24, 2022 6.505 6.640 6.505 6.610 9,154 +0.06(+0.91%)
Aug 23, 2022 6.934 6.934 6.300 6.550 35,204 -0.60(-8.39%)
Aug 22, 2022 7.095 7.250 6.920 7.150 22,420 -0.10(-1.38%)
Aug 19, 2022 7.310 7.500 7.200 7.250 14,867 -0.30(-3.97%)
Aug 18, 2022 7.400 7.600 7.000 7.550 18,055 +0.13(+1.75%)
Aug 17, 2022 7.040 7.500 6.860 7.420 17,771 +0.00(+0.00%)
Aug 16, 2022 7.650 7.780 6.920 7.420 53,028 -0.48(-6.08%)
Aug 15, 2022 8.210 8.210 7.220 7.900 73,618 -0.69(-8.03%)
Aug 12, 2022 8.650 8.690 8.020 8.590 36,352 -0.01(-0.12%)
Aug 11, 2022 8.660 8.750 8.310 8.600 65,388 +0.30(+3.61%)
Aug 10, 2022 8.250 8.500 8.200 8.300 9,712 +0.00(+0.00%)
Aug 09, 2022 8.320 8.750 8.060 8.300 82,691 -0.08(-0.95%)
Aug 08, 2022 8.310 8.430 7.980 8.380 23,422 +0.11(+1.33%)
Aug 05, 2022 8.080 8.450 8.080 8.270 36,175 -0.03(-0.36%)
Aug 04, 2022 8.150 8.350 7.960 8.300 88,647 +0.31(+3.88%)
Aug 03, 2022 7.080 8.235 7.080 7.990 49,922 +0.74(+10.18%)
Aug 02, 2022 7.745 7.801 7.250 7.252 5,823 -0.15(-2.00%)
Aug 01, 2022 7.360 7.800 7.310 7.399 22,281 -0.30(-3.91%)
Jul 29, 2022 7.500 7.990 7.466 7.700 40,609 +0.28(+3.77%)
Jul 28, 2022 7.200 7.450 7.150 7.420 32,601 +0.21(+2.84%)
Jul 27, 2022 7.180 7.250 7.087 7.215 24,546 +0.14(+2.05%)
Jul 26, 2022 6.840 7.180 6.840 7.070 18,235 +0.17(+2.47%)
Jul 25, 2022 6.890 6.950 6.650 6.900 8,636 +0.18(+2.68%)
Jul 22, 2022 6.900 6.900 6.590 6.720 19,700 -0.03(-0.44%)
Jul 21, 2022 6.590 6.950 6.450 6.750 27,620 +0.50(+8.00%)
Jul 20, 2022 6.320 6.680 6.190 6.250 15,877 -0.05(-0.79%)
Jul 19, 2022 5.710 6.612 5.590 6.300 82,691 +0.07(+1.13%)
Jul 18, 2022 5.270 6.230 5.270 6.230 3,484 +0.80(+14.73%)
Jul 15, 2022 5.830 6.010 5.430 5.430 7,730 -0.27(-4.74%)
Jul 14, 2022 5.720 5.883 5.575 5.700 11,508 -0.02(-0.35%)
Jul 13, 2022 5.540 6.000 5.540 5.720 2,756 -0.17(-2.80%)
Jul 12, 2022 5.900 6.200 5.740 5.885 11,018 -0.17(-2.73%)
Jul 11, 2022 6.223 6.225 5.770 6.050 13,663 -0.05(-0.82%)
Jul 08, 2022 5.895 6.200 5.895 6.100 1,229 +0.00(+0.00%)
Jul 07, 2022 5.720 6.400 5.550 6.100 39,288 +0.18(+3.13%)
Jul 06, 2022 6.060 6.060 5.630 5.915 62,792 -0.10(-1.74%)
Jul 05, 2022 6.070 6.320 5.960 6.020 21,411 +0.07(+1.18%)
Jul 01, 2022 5.810 5.950 5.410 5.950 4,826 +0.45(+8.18%)
Jun 30, 2022 5.750 5.750 5.250 5.500 10,726 -0.10(-1.79%)
Jun 29, 2022 5.310 5.730 5.310 5.600 4,240 -0.35(-5.88%)
Jun 28, 2022 5.990 6.000 5.705 5.950 6,400 -0.01(-0.17%)
Jun 27, 2022 6.200 6.450 5.960 5.960 12,724 -0.73(-10.91%)
Jun 24, 2022 6.460 6.690 6.400 6.690 22,231 +0.30(+4.69%)
Jun 23, 2022 5.980 6.500 5.980 6.390 4,194 -0.11(-1.69%)
Jun 22, 2022 6.500 6.500 6.375 6.500 1,200 -0.15(-2.26%)
Jun 21, 2022 6.630 6.775 6.180 6.650 12,819 -0.17(-2.49%)
Jun 17, 2022 5.750 6.820 5.750 6.820 16,252 +0.84(+14.05%)
Jun 16, 2022 6.060 6.100 5.800 5.980 6,555 -0.06(-0.99%)
Jun 15, 2022 6.130 6.140 5.800 6.040 4,721 +0.14(+2.37%)
Jun 14, 2022 6.310 6.310 5.900 5.900 7,991 -0.30(-4.92%)
Jun 13, 2022 6.510 6.746 5.930 6.205 61,994 +0.11(+1.72%)
Jun 10, 2022 5.570 6.170 5.570 6.100 9,757 +0.31(+5.35%)
Jun 09, 2022 5.300 5.790 5.270 5.790 14,586 +0.59(+11.35%)
Jun 08, 2022 5.500 5.600 5.150 5.200 24,771 -0.10(-1.89%)
Jun 07, 2022 5.650 5.907 5.130 5.300 22,790 -0.51(-8.78%)
Jun 06, 2022 6.050 6.100 5.810 5.810 5,870 +0.01(+0.17%)
Jun 03, 2022 6.050 6.280 5.750 5.800 17,472 -0.12(-2.03%)
Jun 02, 2022 6.050 6.050 5.920 5.920 3,844 -0.23(-3.74%)
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.