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

Arqit Quantum Inc (NQ: ARQQ )

0.4877 +0.0091 (+1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2022 6.640 7.770 5.965 7.770 402,488 +1.12(+16.84%)
May 27, 2022 6.490 6.850 6.320 6.650 181,429 +0.30(+4.72%)
May 26, 2022 6.240 6.530 6.200 6.350 85,711 +0.00(+0.00%)
May 25, 2022 6.010 6.443 5.770 6.350 98,934 +0.39(+6.54%)
May 24, 2022 6.270 6.498 5.920 5.960 130,429 -0.74(-11.04%)
May 23, 2022 6.630 6.700 6.321 6.700 109,513 +0.27(+4.20%)
May 20, 2022 7.130 7.750 6.220 6.430 170,153 -0.64(-9.05%)
May 19, 2022 6.840 7.470 6.796 7.070 124,543 +0.23(+3.36%)
May 18, 2022 6.530 7.010 6.405 6.840 107,074 +0.16(+2.40%)
May 17, 2022 6.540 6.730 6.220 6.680 129,712 +0.32(+5.03%)
May 16, 2022 6.650 6.780 6.300 6.360 130,491 -0.29(-4.36%)
May 13, 2022 6.170 7.200 5.918 6.650 459,889 +0.71(+11.95%)
May 12, 2022 5.460 6.300 5.300 5.940 386,207 +0.01(+0.17%)
May 11, 2022 5.490 6.490 5.320 5.930 451,605 +0.27(+4.77%)
May 10, 2022 6.360 6.655 5.610 5.660 336,415 -0.69(-10.87%)
May 09, 2022 7.000 7.220 6.022 6.350 335,582 -0.87(-12.05%)
May 06, 2022 8.320 8.320 7.170 7.220 273,266 -1.29(-15.16%)
May 05, 2022 8.640 8.650 8.000 8.510 207,126 -0.34(-3.84%)
May 04, 2022 8.450 8.860 7.920 8.850 124,664 +0.28(+3.27%)
May 03, 2022 7.920 8.727 7.880 8.570 215,428 +0.49(+6.06%)
May 02, 2022 7.890 8.120 7.510 8.080 147,571 +0.00(+0.00%)
Apr 29, 2022 8.750 9.015 7.990 8.080 168,126 -0.71(-8.08%)
Apr 28, 2022 9.100 9.345 8.360 8.790 174,732 -0.30(-3.30%)
Apr 27, 2022 9.000 9.153 8.480 9.090 312,340 +0.01(+0.11%)
Apr 26, 2022 8.970 9.610 8.660 9.080 373,490 +0.12(+1.34%)
Apr 25, 2022 7.500 8.990 7.400 8.960 356,038 +1.11(+14.14%)
Apr 22, 2022 8.250 8.700 7.380 7.850 470,845 -0.56(-6.66%)
Apr 21, 2022 9.480 9.479 8.060 8.410 560,440 -0.93(-9.96%)
Apr 20, 2022 10.20 10.21 9.070 9.340 609,500 -1.11(-10.62%)
Apr 19, 2022 12.49 12.55 10.00 10.45 1,040,762 -2.04(-16.33%)
Apr 18, 2022 12.52 13.96 11.90 12.49 1,118,238 -2.57(-17.07%)
Apr 14, 2022 14.75 15.24 13.62 15.06 487,970 +0.20(+1.35%)
Apr 13, 2022 13.25 15.39 13.25 14.86 597,372 +1.61(+12.15%)
Apr 12, 2022 13.19 13.99 12.82 13.25 161,140 +0.17(+1.30%)
Apr 11, 2022 13.63 13.86 13.00 13.08 181,451 -0.81(-5.83%)
Apr 08, 2022 14.88 14.88 13.76 13.89 89,351 -0.76(-5.19%)
Apr 07, 2022 14.70 14.88 14.42 14.65 64,591 -0.15(-1.01%)
Apr 06, 2022 14.80 15.41 14.23 14.80 132,755 -0.03(-0.20%)
Apr 05, 2022 15.44 15.57 14.69 14.83 115,774 -0.60(-3.89%)
Apr 04, 2022 15.55 15.90 15.07 15.43 131,121 -0.27(-1.72%)
Apr 01, 2022 15.45 16.24 15.39 15.70 110,476 +0.12(+0.77%)
Mar 31, 2022 15.81 16.19 15.51 15.58 57,705 -0.09(-0.57%)
Mar 30, 2022 15.90 16.30 15.50 15.67 227,039 -0.32(-2.00%)
Mar 29, 2022 16.25 16.58 15.35 15.99 197,206 -0.13(-0.81%)
Mar 28, 2022 16.62 17.00 15.64 16.12 192,269 -0.90(-5.29%)
Mar 25, 2022 17.16 17.21 16.04 17.02 148,382 -0.09(-0.53%)
Mar 24, 2022 17.22 17.42 16.76 17.11 188,761 +0.36(+2.15%)
Mar 23, 2022 15.80 17.50 15.80 16.75 324,312 +0.75(+4.69%)
Mar 22, 2022 16.23 16.88 15.91 16.00 200,228 -0.29(-1.78%)
Mar 21, 2022 17.11 17.51 16.18 16.29 307,132 -1.25(-7.13%)
Mar 18, 2022 16.18 17.67 15.92 17.54 4,392,041 +1.10(+6.69%)
Mar 17, 2022 16.69 17.88 16.36 16.44 883,202 -0.10(-0.60%)
Mar 16, 2022 16.80 17.38 16.11 16.54 757,343 -0.18(-1.08%)
Mar 15, 2022 15.39 17.31 15.25 16.72 795,125 +1.09(+6.97%)
Mar 14, 2022 13.16 16.13 13.16 15.63 1,126,602 +2.91(+22.88%)
Mar 11, 2022 14.34 14.40 12.66 12.72 243,867 -1.29(-9.21%)
Mar 10, 2022 14.18 14.79 13.68 14.01 131,232 -0.54(-3.71%)
Mar 09, 2022 15.04 15.05 14.23 14.55 209,663 -0.07(-0.48%)
Mar 08, 2022 13.96 15.67 13.61 14.62 522,057 +0.53(+3.76%)
Mar 07, 2022 14.92 15.45 13.42 14.09 358,137 -0.94(-6.25%)
Mar 04, 2022 16.37 16.37 14.85 15.03 369,102 -1.42(-8.63%)
Mar 03, 2022 16.94 17.24 15.61 16.45 440,771 +0.07(+0.43%)
Mar 02, 2022 16.21 17.50 16.20 16.38 223,985 -0.10(-0.61%)
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.