Arqit Quantum Inc (NQ: ARQQ )

5.410 -0.560 (-9.38%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	6.700	6.980	5.850	5.970	133,070	-0.85(-12.46%)
Oct 29, 2024	7.320	7.380	6.500	6.820	147,452	-0.18(-2.57%)
Oct 28, 2024	7.280	7.800	6.800	7.000	151,456	-0.16(-2.23%)
Oct 25, 2024	7.500	7.980	6.960	7.160	156,026	-0.24(-3.24%)
Oct 24, 2024	7.770	8.252	7.100	7.400	183,797	+0.04(+0.54%)
Oct 23, 2024	7.340	8.770	7.255	7.360	308,345	+0.02(+0.27%)
Oct 22, 2024	8.040	9.759	7.000	7.340	768,027	+0.26(+3.67%)
Oct 21, 2024	5.980	7.200	5.950	7.080	263,660	+1.14(+19.19%)
Oct 18, 2024	6.270	7.430	5.810	5.940	143,487	+0.04(+0.68%)
Oct 17, 2024	6.760	6.800	5.670	5.900	174,502	-0.86(-12.72%)
Oct 16, 2024	4.840	7.480	4.815	6.760	363,127	+1.93(+39.96%)
Oct 15, 2024	4.140	4.957	4.140	4.830	98,942	+0.77(+18.97%)
Oct 14, 2024	4.300	4.731	3.970	4.060	86,533	-0.13(-3.10%)
Oct 11, 2024	3.850	4.280	3.850	4.190	50,564	+0.34(+8.83%)
Oct 10, 2024	3.850	3.990	3.800	3.850	28,624	+0.00(+0.00%)
Oct 09, 2024	3.810	3.961	3.748	3.850	59,152	+0.00(+0.00%)
Oct 08, 2024	3.830	3.990	3.820	3.850	40,929	+0.06(+1.58%)
Oct 07, 2024	4.110	4.280	3.790	3.790	146,402	-0.52(-12.06%)
Oct 04, 2024	4.510	4.630	4.310	4.310	45,633	-0.16(-3.58%)
Oct 03, 2024	4.570	4.630	4.400	4.470	23,188	-0.06(-1.32%)
Oct 02, 2024	4.800	4.942	4.352	4.530	49,833	-0.26(-5.43%)
Oct 01, 2024	4.970	5.470	4.680	4.790	154,096	-0.91(-15.96%)
Sep 30, 2024	5.450	6.000	5.420	5.700	197,272	+0.68(+13.55%)
Sep 27, 2024	5.530	5.590	4.810	5.020	133,877	-0.58(-10.36%)
Sep 26, 2024	4.450	5.740	3.720	5.600	520,113	+1.14(+25.56%)
Sep 25, 2024	5.250	5.980	4.190	4.460	438,256	-1.79(-28.67%)
Sep 24, 2024	5.625	6.353	5.500	6.253	86,994	+0.75(+13.68%)
Sep 23, 2024	5.925	5.925	5.295	5.500	70,601	-0.44(-7.41%)
Sep 20, 2024	6.250	6.513	5.865	5.940	49,522	-0.31(-5.00%)
Sep 19, 2024	7.225	7.232	6.065	6.253	102,931	-1.00(-13.76%)
Sep 18, 2024	7.250	7.975	7.250	7.250	23,058	-0.18(-2.39%)
Sep 17, 2024	7.250	7.500	7.250	7.428	15,562	+0.27(+3.77%)
Sep 16, 2024	6.950	7.300	6.950	7.157	25,232	-0.14(-1.95%)
Sep 13, 2024	7.617	7.683	7.188	7.300	15,563	-0.07(-0.98%)
Sep 12, 2024	7.575	7.675	7.125	7.372	13,058	-0.19(-2.48%)
Sep 11, 2024	7.250	7.683	7.022	7.560	11,444	+0.45(+6.33%)
Sep 10, 2024	7.350	7.350	6.765	7.110	22,975	+0.10(+1.46%)
Sep 09, 2024	7.367	7.500	6.925	7.008	21,090	-0.17(-2.33%)
Sep 06, 2024	7.750	7.750	7.013	7.175	33,678	-0.33(-4.37%)
Sep 05, 2024	7.503	7.840	7.500	7.503	18,838	-0.09(-1.15%)
Sep 04, 2024	7.500	7.750	7.500	7.590	21,408	-0.01(-0.16%)
Sep 03, 2024	8.000	8.197	7.508	7.603	33,052	-0.40(-4.97%)
Aug 30, 2024	7.750	8.225	7.750	8.000	15,265	+0.19(+2.40%)
Aug 29, 2024	7.950	7.975	7.550	7.812	19,544	+0.06(+0.81%)
Aug 28, 2024	8.500	8.500	7.500	7.750	52,924	-0.99(-11.33%)
Aug 27, 2024	9.500	9.500	8.418	8.740	33,877	-0.70(-7.37%)
Aug 26, 2024	9.345	9.500	9.012	9.435	16,878	+0.06(+0.64%)
Aug 23, 2024	8.885	9.625	8.825	9.375	21,648	+0.41(+4.57%)
Aug 22, 2024	9.000	9.200	8.800	8.965	22,941	+0.44(+5.16%)
Aug 21, 2024	9.000	9.000	8.168	8.525	20,356	-0.28(-3.13%)
Aug 20, 2024	9.000	9.000	8.500	8.800	12,516	-0.20(-2.22%)
Aug 19, 2024	8.250	9.000	7.897	9.000	45,584	+0.93(+11.46%)
Aug 16, 2024	7.750	8.190	7.628	8.075	27,555	+0.41(+5.35%)
Aug 15, 2024	7.750	7.930	7.575	7.665	14,791	+0.04(+0.52%)
Aug 14, 2024	7.960	7.975	7.500	7.625	22,357	-0.08(-0.97%)
Aug 13, 2024	7.750	7.973	7.527	7.700	10,218	+0.09(+1.22%)
Aug 12, 2024	8.050	8.050	7.500	7.607	31,639	-0.39(-4.88%)
Aug 09, 2024	8.000	8.050	7.532	7.997	11,131	+0.20(+2.53%)
Aug 08, 2024	7.952	7.973	7.527	7.800	16,234	+0.09(+1.23%)
Aug 07, 2024	7.925	8.223	7.625	7.705	24,654	-0.29(-3.69%)
Aug 06, 2024	8.060	8.060	7.740	8.000	18,860	+0.25(+3.23%)
Aug 05, 2024	7.500	7.928	7.250	7.750	35,615	-0.36(-4.38%)
Aug 02, 2024	8.250	8.250	7.750	8.105	33,682	-0.45(-5.20%)

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.