Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Darktrace Plc (OP: DRKTF )

7.700 UNCHANGED
Streaming Delayed Price Updated: 2:04 PM EDT, Sep 18, 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 (%)
Sep 16, 2024 7.700 120 +0.08(+0.98%)
Sep 13, 2024 7.530 7.625 7.530 7.625 285 -0.05(-0.71%)
Sep 11, 2024 7.680 39 +0.03(+0.45%)
Sep 10, 2024 7.520 7.645 7.520 7.645 713 +0.28(+3.87%)
Sep 06, 2024 7.360 0 +0.00(+0.00%)
Aug 30, 2024 7.360 13 -0.00(-0.03%)
Aug 29, 2024 7.596 7.722 7.362 7.362 5,960 -0.15(-1.96%)
Aug 28, 2024 7.510 7.510 7.510 7.510 1,779 -0.08(-1.05%)
Aug 27, 2024 7.590 7.590 7.590 7.590 1,065 +0.02(+0.26%)
Aug 26, 2024 7.435 7.570 7.420 7.570 6,045 -0.02(-0.26%)
Aug 23, 2024 7.700 7.700 7.580 7.590 515 -0.07(-0.90%)
Aug 22, 2024 7.800 7.800 7.659 7.659 1,531 -0.12(-1.56%)
Aug 21, 2024 7.250 7.780 7.250 7.780 3,420 +0.16(+2.10%)
Aug 20, 2024 7.450 7.620 7.450 7.620 351 +0.01(+0.13%)
Aug 19, 2024 7.575 7.610 7.575 7.610 850 +0.04(+0.58%)
Aug 16, 2024 7.650 7.650 7.566 7.566 206 -0.08(-1.10%)
Aug 15, 2024 7.450 7.650 7.450 7.650 3,091 +0.03(+0.45%)
Aug 14, 2024 7.616 7.616 7.616 7.616 200 +0.01(+0.15%)
Aug 13, 2024 7.598 7.605 7.598 7.605 305 +0.00(+0.06%)
Aug 12, 2024 7.600 7.600 7.550 7.600 17,000 +0.15(+2.01%)
Aug 09, 2024 7.450 7.450 7.450 7.450 1,274 -0.08(-1.06%)
Aug 08, 2024 7.500 7.530 7.500 7.530 485 -0.02(-0.33%)
Aug 07, 2024 7.555 7.555 7.555 7.555 1,108 -0.03(-0.38%)
Aug 05, 2024 7.583 30 +0.08(+1.11%)
Aug 02, 2024 7.500 7.500 7.430 7.500 1,695 +0.18(+2.46%)
Aug 01, 2024 7.460 7.525 7.320 7.320 1,653 -0.17(-2.27%)
Jul 31, 2024 7.554 7.554 7.440 7.490 1,998 +0.06(+0.81%)
Jul 30, 2024 7.430 7.430 7.430 7.430 278 -0.21(-2.75%)
Jul 29, 2024 7.640 7.640 7.640 7.640 816 +0.03(+0.39%)
Jul 26, 2024 7.550 7.610 7.345 7.610 11,390 +0.01(+0.13%)
Jul 25, 2024 7.600 7.600 7.600 7.600 650 +0.15(+1.97%)
Jul 24, 2024 7.453 7.453 7.390 7.453 558 +0.00(+0.00%)
Jul 23, 2024 7.453 7.453 7.453 7.453 297 -0.05(-0.63%)
Jul 22, 2024 7.332 7.650 7.184 7.500 3,366 -0.13(-1.74%)
Jul 19, 2024 7.650 7.650 7.475 7.633 3,307 +0.13(+1.77%)
Jul 18, 2024 7.500 7.500 7.500 7.500 133 +0.07(+0.94%)
Jul 16, 2024 7.430 20 -0.14(-1.85%)
Jul 15, 2024 7.500 7.680 7.470 7.570 2,488 +0.05(+0.66%)
Jul 12, 2024 7.600 7.600 7.520 7.520 3,753 -0.13(-1.70%)
Jul 11, 2024 7.650 7.650 7.650 7.650 219 +0.00(+0.00%)
Jul 10, 2024 7.500 7.650 7.500 7.650 12,781 +0.10(+1.32%)
Jul 09, 2024 7.570 7.570 7.550 7.550 1,800 -0.01(-0.13%)
Jul 08, 2024 7.560 7.700 7.560 7.560 1,665 +0.13(+1.82%)
Jul 05, 2024 7.600 7.600 7.400 7.425 7,330 +0.08(+1.02%)
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.