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 (%)
Jul 31, 2023 1.190 1.270 1.160 1.170 2,019,306 -0.04(-3.31%)
Jul 28, 2023 1.160 1.240 1.160 1.210 1,478,835 +0.05(+4.31%)
Jul 27, 2023 1.210 1.249 1.160 1.160 831,682 -0.01(-0.85%)
Jul 26, 2023 1.180 1.230 1.150 1.170 792,804 -0.02(-1.68%)
Jul 25, 2023 1.150 1.260 1.150 1.190 1,120,136 +0.03(+2.59%)
Jul 24, 2023 1.190 1.210 1.150 1.160 651,464 -0.02(-1.69%)
Jul 21, 2023 1.230 1.246 1.170 1.180 1,062,723 -0.05(-4.07%)
Jul 20, 2023 1.280 1.300 1.200 1.230 969,249 -0.06(-4.65%)
Jul 19, 2023 1.330 1.350 1.240 1.290 1,550,597 -0.01(-0.77%)
Jul 18, 2023 1.260 1.350 1.230 1.300 1,577,939 +0.02(+1.56%)
Jul 17, 2023 1.250 1.330 1.230 1.280 1,145,365 +0.02(+1.59%)
Jul 14, 2023 1.360 1.407 1.200 1.260 1,686,160 -0.08(-5.97%)
Jul 13, 2023 1.270 1.360 1.240 1.340 2,148,051 +0.09(+7.20%)
Jul 12, 2023 1.280 1.300 1.230 1.250 768,727 +0.00(+0.00%)
Jul 11, 2023 1.250 1.300 1.210 1.250 908,299 +0.01(+0.81%)
Jul 10, 2023 1.200 1.250 1.190 1.240 743,177 +0.04(+3.33%)
Jul 07, 2023 1.190 1.260 1.190 1.200 710,790 +0.01(+0.84%)
Jul 06, 2023 1.260 1.270 1.150 1.190 1,150,960 -0.08(-6.30%)
Jul 05, 2023 1.220 1.300 1.200 1.270 1,660,240 +0.04(+3.25%)
Jul 03, 2023 1.220 1.255 1.190 1.230 870,148 +0.02(+1.65%)
Jun 30, 2023 1.300 1.310 1.190 1.210 1,105,079 -0.05(-3.97%)
Jun 29, 2023 1.310 1.345 1.210 1.260 984,252 -0.02(-1.56%)
Jun 28, 2023 1.240 1.350 1.220 1.280 1,647,939 +0.06(+4.92%)
Jun 27, 2023 1.210 1.260 1.180 1.220 999,523 +0.02(+1.67%)
Jun 26, 2023 1.190 1.300 1.170 1.200 1,064,594 +0.02(+1.69%)
Jun 23, 2023 1.200 1.220 1.150 1.180 676,938 -0.02(-1.67%)
Jun 22, 2023 1.150 1.280 1.140 1.200 943,579 +0.02(+1.69%)
Jun 21, 2023 1.350 1.373 1.170 1.180 1,598,854 -0.17(-12.59%)
Jun 20, 2023 1.500 1.510 1.330 1.350 927,824 -0.13(-8.78%)
Jun 16, 2023 1.410 1.520 1.400 1.480 3,653,189 +0.09(+6.47%)
Jun 15, 2023 1.370 1.390 1.330 1.390 902,510 +0.00(+0.00%)
Jun 14, 2023 1.490 1.520 1.330 1.390 1,630,729 -0.10(-6.71%)
Jun 13, 2023 1.550 1.590 1.450 1.490 2,811,637 -0.02(-1.32%)
Jun 12, 2023 1.570 1.620 1.470 1.510 1,481,160 -0.03(-1.95%)
Jun 09, 2023 1.640 1.650 1.510 1.540 2,177,915 -0.05(-3.14%)
Jun 08, 2023 1.500 1.600 1.450 1.590 3,699,803 +0.13(+8.90%)
Jun 07, 2023 1.550 1.570 1.340 1.460 2,539,989 -0.05(-3.31%)
Jun 06, 2023 1.380 1.510 1.340 1.510 3,117,324 +0.12(+8.63%)
Jun 05, 2023 1.260 1.410 1.260 1.390 1,930,333 +0.13(+10.32%)
Jun 02, 2023 1.450 1.465 1.230 1.260 1,734,160 -0.11(-8.03%)
Jun 01, 2023 1.380 1.540 1.290 1.370 2,259,571 -0.05(-3.52%)
May 31, 2023 1.260 1.430 1.220 1.420 2,143,506 +0.16(+12.70%)
May 30, 2023 1.380 1.430 1.190 1.260 2,609,814 -0.10(-7.35%)
May 26, 2023 1.180 1.360 1.120 1.360 3,802,416 +0.24(+21.43%)
May 25, 2023 1.200 1.260 1.070 1.120 2,043,329 -0.01(-0.88%)
May 24, 2023 1.030 1.170 1.000 1.130 2,121,005 +0.10(+9.71%)
May 23, 2023 1.190 1.310 1.000 1.030 6,549,809 -0.03(-2.83%)
May 22, 2023 0.9100 1.120 0.9000 1.060 2,517,285 +0.17(+18.63%)
May 19, 2023 0.7700 0.9192 0.7502 0.8935 2,362,061 +0.16(+21.95%)
May 18, 2023 0.7700 0.8700 0.7150 0.7327 2,698,187 +0.01(+0.96%)
May 17, 2023 0.9600 0.9775 0.7000 0.7257 6,920,733 -0.37(-34.03%)
May 16, 2023 1.090 1.150 1.080 1.100 1,097,168 +0.02(+1.85%)
May 15, 2023 1.000 1.120 1.000 1.080 725,732 +0.08(+8.00%)
May 12, 2023 1.100 1.100 1.000 1.000 2,568,054 -0.06(-5.66%)
May 11, 2023 1.130 1.150 1.030 1.060 809,852 -0.04(-4.07%)
May 10, 2023 1.090 1.170 1.080 1.105 515,768 +0.05(+4.74%)
May 09, 2023 1.180 1.180 1.020 1.055 772,653 -0.08(-7.46%)
May 08, 2023 1.180 1.260 1.140 1.140 686,848 +0.00(+0.00%)
May 05, 2023 1.090 1.175 1.050 1.140 568,480 +0.05(+4.59%)
May 04, 2023 1.020 1.090 1.000 1.090 530,263 +0.08(+7.92%)
May 03, 2023 1.030 1.050 0.9900 1.010 470,739 -0.01(-0.98%)
May 02, 2023 1.090 1.090 1.020 1.020 440,523 -0.05(-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.