Skip to main content

Arqit Quantum Inc (NQ: ARQQ )

0.7250 +0.0052 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.360 1.470 1.340 1.400 2,177,790 +0.09(+6.87%)
Mar 30, 2023 1.260 1.370 1.220 1.310 1,881,609 +0.09(+7.38%)
Mar 29, 2023 1.150 1.230 1.130 1.220 558,415 +0.05(+4.27%)
Mar 28, 2023 1.180 1.200 1.130 1.170 490,687 +0.01(+0.86%)
Mar 27, 2023 1.170 1.220 1.130 1.160 680,264 +0.00(+0.00%)
Mar 24, 2023 1.100 1.170 1.080 1.160 733,042 +0.09(+8.41%)
Mar 23, 2023 1.070 1.105 1.010 1.070 774,943 +0.04(+3.88%)
Mar 22, 2023 1.140 1.150 1.030 1.030 736,918 -0.07(-6.36%)
Mar 21, 2023 1.210 1.210 1.060 1.100 1,532,041 -0.06(-5.17%)
Mar 20, 2023 1.010 1.250 1.000 1.160 2,897,938 +0.16(+16.03%)
Mar 17, 2023 1.000 1.060 0.9600 0.9997 3,453,003 +0.03(+3.06%)
Mar 16, 2023 1.020 1.020 0.9590 0.9700 1,689,345 -0.02(-2.03%)
Mar 15, 2023 1.090 1.090 0.9753 0.9901 1,766,957 -0.10(-9.17%)
Mar 14, 2023 1.050 1.130 1.030 1.090 1,208,599 +0.07(+6.86%)
Mar 13, 2023 1.140 1.169 1.010 1.020 2,483,621 -0.16(-13.56%)
Mar 10, 2023 1.220 1.235 1.155 1.180 1,100,135 -0.04(-3.28%)
Mar 09, 2023 1.250 1.290 1.210 1.220 1,709,644 -0.07(-5.43%)
Mar 08, 2023 1.330 1.330 1.215 1.290 1,689,705 -0.02(-1.53%)
Mar 07, 2023 1.390 1.428 1.300 1.310 1,560,208 -0.07(-5.07%)
Mar 06, 2023 1.410 1.430 1.360 1.380 1,328,623 +0.00(+0.00%)
Mar 03, 2023 1.390 1.415 1.350 1.380 1,613,056 +0.02(+1.47%)
Mar 02, 2023 1.290 1.400 1.275 1.360 1,773,636 +0.03(+2.26%)
Mar 01, 2023 1.240 1.340 1.210 1.330 1,968,941 +0.09(+7.26%)
Feb 28, 2023 1.240 1.310 1.230 1.240 1,700,261 -0.04(-3.13%)
Feb 27, 2023 1.280 1.300 1.230 1.280 1,015,873 +0.03(+2.40%)
Feb 24, 2023 1.300 1.305 1.220 1.250 2,003,363 -0.08(-6.02%)
Feb 23, 2023 1.380 1.391 1.310 1.330 1,766,650 -0.05(-3.62%)
Feb 22, 2023 1.400 1.420 1.280 1.380 3,294,419 -0.02(-1.43%)
Feb 21, 2023 1.470 1.550 1.350 1.400 4,278,307 -0.07(-4.44%)
Feb 17, 2023 1.550 1.570 1.400 1.465 18,904,770 -1.06(-42.09%)
Feb 16, 2023 2.820 2.950 2.520 2.530 1,430,695 -0.36(-12.46%)
Feb 15, 2023 2.590 2.980 2.522 2.890 2,003,596 +0.33(+12.89%)
Feb 14, 2023 2.450 2.600 2.350 2.560 950,546 +0.12(+4.92%)
Feb 13, 2023 2.390 2.530 2.350 2.440 843,384 +0.03(+1.24%)
Feb 10, 2023 2.460 2.510 2.290 2.410 1,481,871 -0.10(-3.98%)
Feb 09, 2023 2.880 2.910 2.480 2.510 2,161,166 -0.30(-10.68%)
Feb 08, 2023 2.860 3.190 2.750 2.810 4,301,746 +0.04(+1.44%)
Feb 07, 2023 3.210 3.360 2.630 2.770 5,132,328 -0.28(-9.18%)
Feb 06, 2023 2.890 4.130 2.810 3.050 29,595,560 +0.55(+22.00%)
Feb 03, 2023 2.430 2.690 2.330 2.500 2,198,453 +0.04(+1.63%)
Feb 02, 2023 2.200 2.755 2.120 2.460 2,922,800 +0.33(+15.22%)
Feb 01, 2023 2.140 2.160 2.040 2.135 626,190 +0.01(+0.71%)
Jan 31, 2023 2.030 2.185 2.020 2.120 751,577 +0.09(+4.43%)
Jan 30, 2023 2.110 2.130 2.020 2.030 619,048 -0.09(-4.25%)
Jan 27, 2023 2.130 2.220 2.050 2.120 800,696 -0.01(-0.47%)
Jan 26, 2023 2.150 2.210 2.090 2.130 676,519 +0.00(+0.24%)
Jan 25, 2023 2.400 2.400 2.080 2.125 1,587,345 -0.29(-11.83%)
Jan 24, 2023 2.130 2.480 2.080 2.410 2,276,365 +0.33(+15.87%)
Jan 23, 2023 2.200 2.200 2.000 2.080 1,621,000 -0.01(-0.48%)
Jan 20, 2023 2.130 2.190 1.990 2.090 2,072,984 -0.01(-0.48%)
Jan 19, 2023 2.360 2.370 2.040 2.100 1,216,068 -0.33(-13.58%)
Jan 18, 2023 3.020 3.020 2.360 2.430 1,540,840 -0.47(-16.21%)
Jan 17, 2023 2.770 3.030 2.650 2.900 1,529,698 +0.14(+5.07%)
Jan 13, 2023 2.530 2.950 2.460 2.760 2,892,330 +0.25(+9.96%)
Jan 12, 2023 2.600 2.601 2.410 2.510 724,291 -0.05(-1.95%)
Jan 11, 2023 2.740 2.740 2.550 2.560 548,692 -0.14(-5.19%)
Jan 10, 2023 2.810 2.850 2.430 2.700 612,164 -0.06(-2.17%)
Jan 09, 2023 3.020 3.135 2.760 2.760 442,221 -0.15(-5.15%)
Jan 06, 2023 2.790 3.000 2.580 2.910 509,399 +0.18(+6.59%)
Jan 05, 2023 3.040 3.140 2.570 2.730 728,480 -0.41(-13.06%)
Jan 04, 2023 3.020 3.150 2.870 3.140 332,844 +0.14(+4.67%)
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.