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 (%)
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%)
Mar 01, 2022 15.85 16.49 15.85 16.48 181,156 +0.53(+3.32%)
Feb 28, 2022 15.56 16.51 15.50 15.95 246,766 +0.33(+2.11%)
Feb 25, 2022 17.00 16.45 15.46 15.62 420,008 -1.27(-7.52%)
Feb 24, 2022 15.40 17.44 15.40 16.89 1,078,166 +1.19(+7.58%)
Feb 23, 2022 15.57 16.39 15.57 15.70 255,782 +0.33(+2.15%)
Feb 22, 2022 14.70 15.88 14.70 15.37 260,291 +0.48(+3.22%)
Feb 18, 2022 14.89 0 -0.76(-4.86%)
Feb 17, 2022 14.96 15.91 14.50 15.65 394,294 +0.33(+2.15%)
Feb 16, 2022 14.88 15.38 14.42 15.32 145,685 +0.27(+1.79%)
Feb 15, 2022 14.83 15.50 14.67 15.05 276,644 +0.35(+2.38%)
Feb 14, 2022 13.92 15.18 13.92 14.70 280,977 +0.62(+4.40%)
Feb 11, 2022 14.77 15.10 13.92 14.08 489,147 -0.55(-3.76%)
Feb 10, 2022 14.52 15.85 14.51 14.63 518,365 -0.22(-1.48%)
Feb 09, 2022 14.92 15.34 14.75 14.85 364,107 +0.09(+0.61%)
Feb 08, 2022 14.00 14.99 14.00 14.76 332,717 +0.45(+3.14%)
Feb 07, 2022 14.90 15.36 14.25 14.31 474,182 -0.68(-4.54%)
Feb 04, 2022 15.32 15.44 14.50 14.99 498,559 +0.55(+3.81%)
Feb 03, 2022 14.93 14.12 14.44 798,661 -1.00(-6.48%)
Feb 02, 2022 16.55 16.90 15.26 15.44 527,484 -0.92(-5.62%)
Feb 01, 2022 16.07 16.94 15.70 16.36 317,477 +0.88(+5.68%)
Jan 31, 2022 15.41 15.48 272,701 +0.34(+2.25%)
Jan 28, 2022 15.55 15.84 14.85 15.14 307,822 -0.57(-3.63%)
Jan 27, 2022 16.50 16.84 15.60 15.71 151,745 -0.83(-5.02%)
Jan 26, 2022 16.92 17.36 16.00 16.54 348,942 +0.18(+1.10%)
Jan 25, 2022 16.00 17.26 15.78 16.36 411,430 -0.13(-0.79%)
Jan 24, 2022 16.69 16.76 15.05 16.49 503,951 -1.26(-7.10%)
Jan 21, 2022 17.32 18.28 16.75 17.75 443,195 +0.43(+2.48%)
Jan 20, 2022 17.84 17.84 16.67 17.32 381,778 +0.28(+1.64%)
Jan 19, 2022 16.20 17.13 16.20 17.04 229,839 +0.85(+5.25%)
Jan 18, 2022 17.14 17.20 15.87 16.19 443,254 -1.01(-5.87%)
Jan 14, 2022 17.20 0 +0.60(+3.61%)
Jan 13, 2022 17.70 18.19 16.26 16.60 427,151 -1.23(-6.90%)
Jan 12, 2022 18.53 19.08 17.36 17.83 221,826 -0.50(-2.73%)
Jan 11, 2022 17.25 18.71 17.11 18.33 284,032 +1.08(+6.26%)
Jan 10, 2022 18.06 18.34 15.85 17.25 535,558 -1.40(-7.51%)
Jan 07, 2022 18.40 19.46 18.11 18.65 207,332 -0.15(-0.80%)
Jan 06, 2022 18.26 19.85 18.05 18.80 344,352 +0.43(+2.34%)
Jan 05, 2022 19.78 20.00 17.79 18.37 409,365 -1.41(-7.13%)
Jan 04, 2022 20.14 20.81 19.05 19.78 494,004 -0.73(-3.56%)
Jan 03, 2022 23.85 24.78 20.20 20.51 684,872 -3.44(-14.36%)
Dec 31, 2021 23.51 24.49 23.28 23.95 244,441 +0.09(+0.38%)
Dec 30, 2021 22.93 24.90 22.92 23.86 431,370 +0.56(+2.40%)
Dec 29, 2021 23.84 25.55 22.84 23.30 636,357 -0.95(-3.92%)
Dec 28, 2021 24.62 26.00 24.06 24.25 414,724 -0.77(-3.08%)
Dec 27, 2021 24.68 25.98 23.15 25.02 613,133 +0.03(+0.12%)
Dec 23, 2021 26.55 26.64 23.56 24.99 768,470 -0.14(-0.54%)
Dec 22, 2021 22.40 26.90 22.40 25.12 1,074,693 +3.04(+13.74%)
Dec 21, 2021 19.52 22.50 19.51 22.09 844,991 +2.88(+14.99%)
Dec 20, 2021 18.55 19.59 17.82 19.21 450,453 -0.71(-3.56%)
Dec 17, 2021 16.04 20.50 15.05 19.92 1,359,730 +3.59(+21.98%)
Dec 16, 2021 17.00 17.25 15.51 16.33 480,926 +0.18(+1.11%)
Dec 15, 2021 17.07 17.55 15.05 16.15 928,891 -1.06(-6.16%)
Dec 14, 2021 17.76 17.98 16.68 17.21 406,377 -0.50(-2.82%)
Dec 13, 2021 20.35 20.43 16.75 17.71 839,886 -3.01(-14.53%)
Dec 10, 2021 21.45 21.50 20.07 20.72 375,316 -0.61(-2.86%)
Dec 09, 2021 24.04 24.58 20.48 21.33 810,995 -3.18(-12.97%)
Dec 08, 2021 23.94 26.71 23.17 24.51 707,944 +0.63(+2.64%)
Dec 07, 2021 27.60 29.80 22.63 23.88 1,250,034 -3.19(-11.78%)
Dec 06, 2021 35.72 36.00 26.70 27.07 1,048,752 -10.34(-27.64%)
Dec 03, 2021 38.00 41.46 35.30 37.41 576,515 -0.47(-1.24%)
Dec 02, 2021 33.35 39.28 32.51 37.88 600,567 +2.70(+7.67%)
Dec 01, 2021 38.12 41.00 32.11 35.18 1,479,178 -2.88(-7.57%)
Nov 30, 2021 35.06 38.20 34.71 38.06 867,461 +2.26(+6.31%)
Nov 29, 2021 35.50 38.85 34.34 35.80 967,692 +0.95(+2.73%)
Nov 26, 2021 29.18 37.38 29.12 34.85 1,076,650 +4.15(+13.52%)
Nov 24, 2021 26.51 30.73 26.51 30.70 681,176 +3.91(+14.59%)
Nov 23, 2021 26.23 28.69 26.00 26.79 445,315 -0.18(-0.67%)
Nov 22, 2021 24.99 27.28 23.83 26.97 717,970 +2.47(+10.08%)
Nov 19, 2021 25.79 26.00 23.51 24.50 572,338 -1.29(-5.00%)
Nov 18, 2021 26.30 25.97 24.40 25.79 839,876 +0.43(+1.70%)
Nov 17, 2021 24.67 27.93 23.28 25.36 1,957,316 +1.43(+5.98%)
Nov 16, 2021 21.93 24.70 21.28 23.93 1,210,210 +1.66(+7.45%)
Nov 15, 2021 23.13 23.35 21.20 22.27 360,291 -0.31(-1.37%)
Nov 12, 2021 20.17 25.10 20.02 22.58 1,530,442 +2.88(+14.62%)
Nov 11, 2021 20.20 20.59 19.44 19.70 81,609 -0.41(-2.04%)
Nov 10, 2021 19.36 20.11 345,018 +0.21(+1.06%)
Nov 09, 2021 20.83 21.00 19.51 19.90 284,102 -0.58(-2.83%)
Nov 08, 2021 22.31 22.99 19.72 20.48 541,980 -1.29(-5.93%)
Nov 05, 2021 23.35 23.70 21.53 21.77 374,350 -1.08(-4.73%)
Nov 04, 2021 23.11 24.65 21.77 22.85 387,894 +0.35(+1.56%)
Nov 03, 2021 21.10 23.15 20.90 22.50 528,386 +2.10(+10.29%)
Nov 02, 2021 22.47 24.00 20.07 20.40 669,381 -2.56(-11.15%)
Nov 01, 2021 23.01 26.46 21.52 22.96 1,105,737 +1.09(+4.98%)
Oct 29, 2021 18.30 22.78 21.87 1,475,016 +3.93(+21.91%)
Oct 28, 2021 19.56 17.70 17.94 619,493 -1.17(-6.12%)
Oct 27, 2021 22.18 22.79 18.75 19.11 655,399 -2.89(-13.14%)
Oct 26, 2021 18.95 22.00 2,037,828 +1.87(+9.29%)
Oct 25, 2021 16.77 21.00 20.13 979,147 +3.55(+21.41%)
Oct 22, 2021 16.40 16.96 15.72 16.58 313,761 -0.12(-0.72%)
Oct 21, 2021 18.52 18.93 16.16 16.70 956,045 -0.78(-4.46%)
Oct 20, 2021 15.48 19.97 15.25 17.48 1,915,346 +1.92(+12.34%)
Oct 19, 2021 14.63 17.30 14.48 15.56 1,603,092 +1.19(+8.28%)
Oct 18, 2021 14.63 15.05 14.02 14.37 618,010 -0.28(-1.91%)
Oct 15, 2021 14.13 15.42 13.18 14.65 1,041,316 +0.70(+5.02%)
Oct 14, 2021 14.62 14.78 13.60 13.95 764,823 +0.00(+0.00%)
Oct 13, 2021 14.10 14.58 13.00 13.95 1,070,545 -0.67(-4.58%)
Oct 12, 2021 15.80 16.30 14.61 14.62 784,056 -0.99(-6.34%)
Oct 11, 2021 17.19 17.47 15.50 15.61 476,126 -2.07(-11.71%)
Oct 08, 2021 18.61 19.07 16.55 17.68 1,232,404 -1.18(-6.26%)
Oct 07, 2021 19.57 21.90 18.78 18.86 881,320 +0.36(+1.95%)
Oct 06, 2021 21.28 21.95 18.50 18.50 535,265 -2.86(-13.39%)
Oct 05, 2021 20.86 23.00 20.58 21.36 811,074 +0.60(+2.89%)
Oct 04, 2021 18.63 22.49 18.50 20.76 1,093,100 +2.46(+13.44%)
Oct 01, 2021 20.15 20.73 17.55 18.30 694,265 -1.77(-8.82%)
Sep 30, 2021 21.10 22.20 18.75 20.07 482,379 -1.07(-5.06%)
Sep 29, 2021 19.59 23.60 19.45 21.14 1,710,517 +2.07(+10.85%)
Sep 28, 2021 20.59 21.47 19.01 19.07 960,364 -1.58(-7.65%)
Sep 27, 2021 25.54 25.62 19.38 20.65 1,307,124 -3.59(-14.81%)
Sep 24, 2021 26.59 30.94 21.68 24.24 1,738,340 -3.76(-13.43%)
Sep 23, 2021 36.71 41.52 26.10 28.00 2,717,773 -7.60(-21.35%)
Sep 22, 2021 30.07 38.88 28.55 35.60 4,651,185 +4.03(+12.77%)
Sep 21, 2021 24.60 33.00 23.68 31.57 5,279,310 +6.63(+26.58%)
Sep 20, 2021 17.20 26.48 17.10 24.94 3,533,156 +6.68(+36.58%)
Sep 17, 2021 17.15 20.99 17.05 18.26 1,902,138 +0.31(+1.73%)
Sep 16, 2021 14.18 22.83 13.91 17.95 3,765,088 +3.76(+26.50%)
Sep 15, 2021 13.60 14.58 13.00 14.19 854,670 +1.60(+12.71%)
Sep 14, 2021 14.99 15.46 12.55 12.59 842,206 -2.39(-15.95%)
Sep 13, 2021 14.79 16.22 14.67 14.98 619,011 -0.23(-1.51%)
Sep 10, 2021 14.57 15.50 14.24 15.21 1,009,055 +1.01(+7.11%)
Sep 09, 2021 12.75 15.26 12.24 14.20 1,743,169 +0.19(+1.36%)
Sep 08, 2021 14.01 19.00 13.01 14.01 14,934,697 +2.71(+23.98%)
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.