Skip to main content

Arqit Quantum Inc (NQ: ARQQ )

0.7301 +0.0101 (+1.40%)
Streaming Delayed Price Updated: 10:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.