ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Arqit Quantum Inc. - Warrants (NQ:ARQQW)

0.3000 +0.0492 (+19.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2025 0.2630 0.3000 0.2122 0.3000 168,288 +0.05(+19.62%)
Nov 25, 2025 0.2200 0.2777 0.2175 0.2508 89,271 +0.01(+5.51%)
Nov 24, 2025 0.2690 0.2900 0.1900 0.2377 655,696 -0.04(-15.68%)
Nov 21, 2025 0.2901 0.3000 0.2500 0.2819 138,629 -0.01(-3.09%)
Nov 20, 2025 0.3000 0.3300 0.2895 0.2909 112,095 +0.01(+4.49%)
Nov 19, 2025 0.2660 0.3059 0.2500 0.2784 95,391 -0.01(-3.57%)
Nov 18, 2025 0.3320 0.3320 0.2680 0.2887 76,073 -0.01(-3.51%)
Nov 17, 2025 0.3128 0.3500 0.2212 0.2992 145,930 -0.03(-9.33%)
Nov 14, 2025 0.3000 0.3300 0.2500 0.3300 123,649 +0.00(+1.29%)
Nov 13, 2025 0.3440 0.3500 0.3198 0.3258 69,828 -0.00(-1.45%)
Nov 12, 2025 0.3500 0.4000 0.3300 0.3306 77,470 -0.03(-8.45%)
Nov 11, 2025 0.4010 0.4600 0.3600 0.3611 142,167 -0.02(-5.00%)
Nov 10, 2025 0.4616 0.5377 0.3801 0.3801 244,470 -0.08(-17.14%)
Nov 07, 2025 0.5300 0.5600 0.3600 0.4587 219,108 -0.09(-17.01%)
Nov 06, 2025 0.5800 0.5855 0.5524 0.5527 25,114 -0.02(-3.44%)
Nov 05, 2025 0.5456 0.5904 0.5400 0.5724 24,131 +0.01(+1.85%)
Nov 04, 2025 0.6100 0.6385 0.5402 0.5620 50,181 -0.04(-7.35%)
Nov 03, 2025 0.6700 0.6700 0.5719 0.6066 48,445 +0.02(+3.69%)
Oct 31, 2025 0.6300 0.6530 0.5611 0.5850 47,667 +0.04(+8.33%)
Oct 30, 2025 0.6900 0.6900 0.5400 0.5400 269,336 -0.17(-24.03%)
Oct 29, 2025 0.7500 0.7737 0.7102 0.7108 29,911 -0.03(-4.39%)
Oct 28, 2025 0.7840 0.7900 0.7200 0.7434 166,480 -0.03(-3.83%)
Oct 27, 2025 0.7800 0.7850 0.7100 0.7730 162,768 +0.08(+10.74%)
Oct 24, 2025 0.6526 0.7599 0.6500 0.6980 369,435 +0.12(+21.41%)
Oct 23, 2025 0.5700 0.6077 0.5700 0.5749 211,846 +0.01(+2.11%)
Oct 22, 2025 0.6000 0.6000 0.5400 0.5630 109,951 -0.06(-9.92%)
Oct 21, 2025 0.6700 0.6700 0.6000 0.6250 104,712 +0.02(+4.05%)
Oct 20, 2025 0.6100 0.6796 0.6000 0.6007 143,997 +0.02(+3.16%)
Oct 17, 2025 0.5800 0.6300 0.5515 0.5823 100,592 -0.03(-5.12%)
Oct 16, 2025 0.6100 0.6500 0.5501 0.6137 304,831 -0.07(-9.60%)
Oct 15, 2025 0.5900 0.6792 0.5800 0.6789 290,585 +0.10(+17.05%)
Oct 14, 2025 0.6900 0.6900 0.5300 0.5800 537,659 -0.11(-15.97%)
Oct 13, 2025 0.8800 0.9280 0.6725 0.6902 529,471 -0.17(-19.85%)
Oct 10, 2025 1.010 1.100 0.8600 0.8611 236,868 -0.18(-17.20%)
Oct 09, 2025 1.160 1.180 0.9500 1.040 251,431 -0.14(-11.86%)
Oct 08, 2025 1.220 1.270 1.100 1.180 276,725 +0.02(+1.73%)
Oct 07, 2025 1.240 1.340 1.100 1.160 314,974 -0.01(-0.86%)
Oct 06, 2025 1.290 1.290 1.100 1.170 355,530 +0.00(+0.00%)
Oct 03, 2025 1.600 1.661 1.170 1.170 595,678 +0.01(+0.86%)
Oct 02, 2025 0.9900 1.295 0.9855 1.160 445,644 +0.17(+16.69%)
Oct 01, 2025 1.010 1.100 0.9600 0.9941 142,663 +0.05(+5.76%)
Sep 30, 2025 1.050 1.100 0.9200 0.9400 142,046 +0.02(+2.63%)
Sep 29, 2025 0.9000 1.220 0.8500 0.9159 168,514 +0.12(+14.49%)
Sep 26, 2025 1.130 1.260 0.8000 0.8000 261,118 -0.40(-33.33%)
Sep 25, 2025 1.200 1.300 1.200 1.200 183,679 -0.15(-11.11%)
Sep 24, 2025 1.310 1.640 1.200 1.350 711,119 +0.19(+16.38%)
Sep 23, 2025 1.900 1.950 1.090 1.160 555,687 -0.61(-34.46%)
Sep 22, 2025 1.040 1.950 0.7511 1.770 1,822,595 +0.79(+80.63%)
Sep 19, 2025 0.4400 1.000 0.4400 0.9799 865,697 +0.54(+121.15%)
Sep 18, 2025 0.2200 0.4960 0.2000 0.4431 648,691 +0.27(+153.20%)
Sep 17, 2025 0.1800 0.1800 0.1342 0.1750 91,395 +0.00(+2.94%)
Sep 16, 2025 0.1300 0.1870 0.1250 0.1700 211,095 +0.05(+36.00%)
Sep 15, 2025 0.1500 0.1571 0.1180 0.1250 336,429 -0.03(-16.72%)
Sep 12, 2025 0.1505 0.1870 0.1300 0.1501 235,046 +0.00(+0.07%)
Sep 11, 2025 0.1900 0.2010 0.1311 0.1500 300,025 -0.04(-22.92%)
Sep 10, 2025 0.1779 0.1980 0.1602 0.1946 47,748 +0.02(+12.49%)
Sep 09, 2025 0.1700 0.1730 0.1601 0.1730 52,206 -0.00(-2.75%)
Sep 08, 2025 0.1245 0.1800 0.1213 0.1779 197,525 +0.07(+61.73%)
Sep 05, 2025 0.1330 0.1346 0.1040 0.1100 375,243 -0.05(-31.72%)
Sep 04, 2025 0.1701 0.1701 0.1300 0.1611 201,940 -0.03(-16.96%)
Sep 03, 2025 0.2037 0.2037 0.1500 0.1940 100,623 +0.01(+5.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.