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 (%)
Dec 30, 2022 3.590 3.670 3.370 3.610 526,903 +0.01(+0.28%)
Dec 29, 2022 3.830 4.100 3.600 3.600 578,300 -0.20(-5.26%)
Dec 28, 2022 3.890 4.128 3.800 3.800 296,671 -0.10(-2.56%)
Dec 27, 2022 4.240 4.240 3.870 3.900 214,222 -0.30(-7.14%)
Dec 23, 2022 4.200 4.300 4.140 4.200 222,424 -0.03(-0.71%)
Dec 22, 2022 4.290 4.320 4.200 4.230 259,702 -0.15(-3.42%)
Dec 21, 2022 4.220 4.460 4.200 4.380 232,101 +0.16(+3.79%)
Dec 20, 2022 4.520 4.720 4.200 4.220 310,104 -0.40(-8.66%)
Dec 19, 2022 5.000 5.130 4.563 4.620 356,226 -0.34(-6.85%)
Dec 16, 2022 4.920 5.150 4.850 4.960 1,699,692 -0.11(-2.17%)
Dec 15, 2022 5.040 5.230 4.800 5.070 384,495 -0.08(-1.55%)
Dec 14, 2022 5.720 6.019 5.060 5.150 691,865 -1.10(-17.60%)
Dec 13, 2022 6.900 6.927 6.040 6.250 495,373 -0.31(-4.73%)
Dec 12, 2022 7.650 7.660 6.440 6.560 474,271 -1.09(-14.25%)
Dec 09, 2022 6.990 7.760 6.850 7.650 333,447 +0.67(+9.60%)
Dec 08, 2022 7.360 7.680 6.950 6.980 106,928 -0.44(-5.93%)
Dec 07, 2022 7.140 7.450 7.051 7.420 90,107 +0.27(+3.78%)
Dec 06, 2022 7.500 7.561 6.990 7.150 114,742 -0.29(-3.90%)
Dec 05, 2022 6.800 7.540 6.800 7.440 192,482 +0.46(+6.59%)
Dec 02, 2022 7.340 7.590 6.930 6.980 153,573 -0.33(-4.51%)
Dec 01, 2022 7.580 7.740 7.300 7.310 57,608 -0.32(-4.19%)
Nov 30, 2022 7.500 7.770 7.340 7.630 154,908 +0.09(+1.19%)
Nov 29, 2022 7.350 8.015 7.190 7.540 171,109 +0.02(+0.27%)
Nov 28, 2022 7.760 8.660 7.380 7.520 222,853 +0.06(+0.80%)
Nov 25, 2022 7.520 7.720 7.240 7.460 83,835 +0.07(+0.95%)
Nov 23, 2022 7.310 7.550 7.200 7.390 56,336 +0.17(+2.35%)
Nov 22, 2022 7.800 7.800 7.010 7.220 159,069 -0.57(-7.32%)
Nov 21, 2022 7.660 7.930 7.532 7.790 151,595 +0.10(+1.30%)
Nov 18, 2022 7.830 7.965 7.427 7.690 182,214 +0.05(+0.65%)
Nov 17, 2022 7.300 7.750 7.140 7.640 175,422 +0.13(+1.73%)
Nov 16, 2022 7.950 8.590 7.360 7.510 282,207 -0.35(-4.45%)
Nov 15, 2022 8.010 8.120 7.600 7.860 397,192 -0.16(-2.00%)
Nov 14, 2022 8.480 8.480 7.970 8.020 593,132 -0.50(-5.87%)
Nov 11, 2022 9.500 10.20 7.870 8.520 7,343,610 -0.98(-10.32%)
Nov 10, 2022 9.990 10.12 9.270 9.500 1,232,756 -0.49(-4.90%)
Nov 09, 2022 9.810 10.67 9.310 9.990 1,852,210 -0.27(-2.63%)
Nov 08, 2022 7.830 10.39 7.070 10.26 4,250,979 +2.05(+24.97%)
Nov 07, 2022 5.650 8.400 5.490 8.210 4,062,544 +2.62(+46.87%)
Nov 04, 2022 4.910 5.720 4.700 5.590 541,663 +0.73(+15.02%)
Nov 03, 2022 4.430 4.930 4.370 4.860 202,313 +0.31(+6.81%)
Nov 02, 2022 4.430 4.660 4.290 4.550 162,674 +0.03(+0.66%)
Nov 01, 2022 4.550 4.600 4.330 4.520 135,637 +0.03(+0.67%)
Oct 31, 2022 4.560 4.640 4.380 4.490 61,141 -0.05(-1.10%)
Oct 28, 2022 4.270 4.730 4.230 4.540 169,518 +0.29(+6.82%)
Oct 27, 2022 4.170 4.410 4.170 4.250 95,500 +0.06(+1.43%)
Oct 26, 2022 4.210 4.320 4.110 4.190 54,566 -0.07(-1.64%)
Oct 25, 2022 4.010 4.350 4.000 4.260 127,225 +0.24(+5.97%)
Oct 24, 2022 4.000 4.080 3.800 4.020 105,795 +0.02(+0.50%)
Oct 21, 2022 4.070 4.070 3.900 4.000 125,805 +0.00(+0.00%)
Oct 20, 2022 4.020 4.090 3.900 4.000 183,022 -0.06(-1.48%)
Oct 19, 2022 4.320 4.320 3.980 4.060 172,588 -0.19(-4.47%)
Oct 18, 2022 4.570 4.671 4.180 4.250 227,886 -0.25(-5.56%)
Oct 17, 2022 4.980 4.980 4.460 4.500 158,217 -0.17(-3.64%)
Oct 14, 2022 4.770 4.887 4.600 4.670 54,758 -0.09(-1.89%)
Oct 13, 2022 4.810 4.900 4.520 4.760 155,714 -0.17(-3.45%)
Oct 12, 2022 4.980 5.000 4.830 4.930 101,624 +0.01(+0.20%)
Oct 11, 2022 4.930 5.010 4.920 4.920 130,427 -0.06(-1.20%)
Oct 10, 2022 5.100 5.190 4.940 4.980 100,013 -0.16(-3.11%)
Oct 07, 2022 5.080 5.140 4.935 5.140 89,699 +0.00(+0.00%)
Oct 06, 2022 5.180 5.310 5.050 5.140 138,675 -0.03(-0.58%)
Oct 05, 2022 5.450 5.490 5.060 5.170 171,414 -0.40(-7.18%)
Oct 04, 2022 5.550 5.730 5.340 5.570 234,518 +0.39(+7.53%)
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.