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 (%)
Sep 30, 2022 5.800 5.920 5.630 5.630 130,142 -0.12(-2.09%)
Sep 29, 2022 6.830 6.830 5.725 5.750 173,561 -1.10(-16.06%)
Sep 28, 2022 6.870 7.090 6.679 6.850 71,979 -0.01(-0.15%)
Sep 27, 2022 6.850 7.060 6.614 6.860 99,396 +0.37(+5.70%)
Sep 26, 2022 6.430 6.920 6.380 6.490 92,056 -0.07(-1.07%)
Sep 23, 2022 6.490 6.870 6.410 6.560 167,241 -0.07(-1.06%)
Sep 22, 2022 6.730 7.000 6.501 6.630 139,536 -0.15(-2.21%)
Sep 21, 2022 7.040 7.609 6.750 6.780 198,093 -0.32(-4.51%)
Sep 20, 2022 7.940 8.030 7.030 7.100 345,710 -0.95(-11.80%)
Sep 19, 2022 7.790 8.280 7.730 8.050 180,586 +0.06(+0.75%)
Sep 16, 2022 8.420 8.970 7.740 7.990 2,340,473 -0.53(-6.22%)
Sep 15, 2022 7.990 8.960 7.760 8.520 476,912 +0.45(+5.58%)
Sep 14, 2022 7.760 8.430 7.700 8.070 605,181 +0.19(+2.41%)
Sep 13, 2022 6.900 7.930 6.892 7.880 628,745 +0.16(+2.07%)
Sep 12, 2022 5.750 7.950 5.625 7.720 7,826,019 +2.13(+38.10%)
Sep 09, 2022 5.620 5.890 5.200 5.590 166,539 +0.10(+1.82%)
Sep 08, 2022 5.320 6.250 5.320 5.490 174,290 -0.19(-3.35%)
Sep 07, 2022 5.590 5.820 5.220 5.680 244,967 +0.00(+0.00%)
Sep 06, 2022 6.320 6.350 5.610 5.680 316,045 -0.57(-9.12%)
Sep 02, 2022 6.510 6.705 5.890 6.250 194,174 -0.47(-6.99%)
Sep 01, 2022 6.070 6.860 5.750 6.720 141,381 +0.64(+10.53%)
Aug 31, 2022 5.870 6.219 5.811 6.080 39,049 +0.14(+2.36%)
Aug 30, 2022 5.790 5.984 5.586 5.940 50,740 +0.16(+2.77%)
Aug 29, 2022 5.590 5.800 5.350 5.780 53,347 +0.03(+0.52%)
Aug 26, 2022 5.840 6.120 5.640 5.750 65,622 -0.15(-2.54%)
Aug 25, 2022 5.610 5.920 5.500 5.900 66,645 +0.44(+8.06%)
Aug 24, 2022 5.680 5.869 5.410 5.460 44,042 -0.12(-2.15%)
Aug 23, 2022 5.740 5.980 5.550 5.580 26,508 -0.09(-1.59%)
Aug 22, 2022 5.670 5.990 5.660 5.670 49,968 -0.05(-0.87%)
Aug 19, 2022 6.180 6.190 5.710 5.720 78,506 -0.63(-9.92%)
Aug 18, 2022 6.140 6.506 6.140 6.350 75,422 +0.20(+3.25%)
Aug 17, 2022 6.800 6.800 6.050 6.150 141,619 -0.68(-9.96%)
Aug 16, 2022 6.580 6.850 6.400 6.830 102,375 +0.31(+4.75%)
Aug 15, 2022 6.250 6.640 6.250 6.520 47,248 +0.21(+3.33%)
Aug 12, 2022 5.950 6.310 5.810 6.310 53,434 +0.34(+5.70%)
Aug 11, 2022 5.760 6.300 5.650 5.970 129,712 +0.32(+5.66%)
Aug 10, 2022 5.590 5.784 5.500 5.650 48,045 +0.25(+4.63%)
Aug 09, 2022 5.820 5.820 5.250 5.400 114,871 -0.34(-5.92%)
Aug 08, 2022 5.600 5.970 5.480 5.740 123,955 +0.21(+3.80%)
Aug 05, 2022 5.150 5.560 5.110 5.530 192,661 +0.43(+8.43%)
Aug 04, 2022 5.150 5.400 5.070 5.100 103,834 -0.18(-3.41%)
Aug 03, 2022 5.400 5.400 5.170 5.280 63,634 +0.14(+2.72%)
Aug 02, 2022 5.180 5.400 5.060 5.140 92,090 -0.08(-1.53%)
Aug 01, 2022 5.320 5.430 5.160 5.220 86,258 -0.23(-4.22%)
Jul 29, 2022 5.520 5.570 5.220 5.450 38,148 -0.03(-0.55%)
Jul 28, 2022 5.250 5.526 5.130 5.480 48,126 +0.21(+3.98%)
Jul 27, 2022 5.430 5.760 5.240 5.270 88,004 -0.15(-2.77%)
Jul 26, 2022 5.810 5.810 5.410 5.420 108,022 -0.54(-9.06%)
Jul 25, 2022 6.410 6.410 5.670 5.960 84,229 -0.34(-5.40%)
Jul 22, 2022 6.240 6.350 6.100 6.300 48,142 +0.11(+1.78%)
Jul 21, 2022 5.890 6.200 5.752 6.190 66,592 +0.36(+6.17%)
Jul 20, 2022 5.770 6.080 5.530 5.830 69,446 +0.13(+2.28%)
Jul 19, 2022 5.830 5.890 5.480 5.700 57,909 +0.11(+1.97%)
Jul 18, 2022 5.490 5.730 5.490 5.590 48,683 +0.13(+2.38%)
Jul 15, 2022 5.710 5.730 5.250 5.460 102,879 -0.05(-0.91%)
Jul 14, 2022 5.980 6.124 5.380 5.510 153,508 -0.47(-7.86%)
Jul 13, 2022 5.900 6.240 5.770 5.980 32,495 +0.02(+0.34%)
Jul 12, 2022 6.140 6.150 5.800 5.960 68,069 -0.11(-1.81%)
Jul 11, 2022 6.440 6.450 6.000 6.070 75,651 -0.27(-4.26%)
Jul 08, 2022 6.640 6.790 6.310 6.340 64,447 -0.34(-5.09%)
Jul 07, 2022 6.320 6.880 6.320 6.680 88,906 +0.38(+6.03%)
Jul 06, 2022 6.820 6.820 6.140 6.300 60,578 -0.37(-5.55%)
Jul 05, 2022 6.230 6.710 6.035 6.670 59,425 +0.51(+8.28%)
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.