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)

0.2008 -0.0060 (-2.90%)
Streaming Delayed Price Updated: 3:54 PM EST, Jan 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 16, 2026 0.2000 0.2133 0.2000 0.2008 21,770 -0.01(-2.90%)
Jan 15, 2026 0.1960 0.2090 0.1960 0.2068 14,440 +0.01(+4.97%)
Jan 14, 2026 0.1960 0.2100 0.1960 0.1970 28,475 -0.00(-0.25%)
Jan 13, 2026 0.1960 0.2190 0.1960 0.1975 7,380 -0.01(-4.36%)
Jan 12, 2026 0.1910 0.2100 0.1910 0.2065 44,091 -0.01(-2.36%)
Jan 09, 2026 0.2285 0.2299 0.2000 0.2115 39,803 -0.01(-2.98%)
Jan 08, 2026 0.2000 0.2180 0.2000 0.2180 13,128 +0.02(+9.00%)
Jan 07, 2026 0.2000 0.2248 0.2000 0.2000 28,351 -0.01(-4.76%)
Jan 06, 2026 0.2000 0.2200 0.1985 0.2100 56,785 -0.01(-4.11%)
Jan 05, 2026 0.2000 0.2340 0.1900 0.2190 271,741 +0.03(+15.93%)
Jan 02, 2026 0.1551 0.1900 0.1551 0.1889 89,670 +0.03(+22.34%)
Dec 31, 2025 0.1598 0.1690 0.1370 0.1544 296,037 +0.01(+7.75%)
Dec 30, 2025 0.1600 0.1601 0.1433 0.1433 542,478 -0.01(-4.47%)
Dec 29, 2025 0.1800 0.1950 0.1370 0.1500 232,364 -0.03(-16.81%)
Dec 26, 2025 0.2399 0.2399 0.1800 0.1803 152,806 -0.02(-12.05%)
Dec 24, 2025 0.2100 0.2379 0.2000 0.2050 38,337 -0.01(-2.71%)
Dec 23, 2025 0.2100 0.2500 0.2100 0.2107 21,495 +0.00(+0.33%)
Dec 22, 2025 0.2500 0.2673 0.1900 0.2100 172,856 -0.03(-13.44%)
Dec 19, 2025 0.2530 0.2900 0.2075 0.2426 185,711 -0.03(-10.64%)
Dec 18, 2025 0.3013 0.3142 0.2500 0.2715 128,101 -0.03(-11.33%)
Dec 17, 2025 0.3000 0.3699 0.3038 0.3062 16,951 -0.02(-4.76%)
Dec 16, 2025 0.3140 0.3451 0.3000 0.3215 35,916 -0.01(-3.34%)
Dec 15, 2025 0.3600 0.3700 0.3250 0.3326 31,778 +0.00(+0.18%)
Dec 12, 2025 0.3250 0.3500 0.3250 0.3320 25,887 -0.02(-4.82%)
Dec 11, 2025 0.3568 0.3568 0.3110 0.3488 30,508 +0.00(+1.10%)
Dec 10, 2025 0.3600 0.3900 0.3000 0.3450 86,640 -0.02(-4.17%)
Dec 09, 2025 0.3896 0.3900 0.3498 0.3600 26,328 -0.03(-7.69%)
Dec 08, 2025 0.4000 0.4377 0.3571 0.3900 126,142 -0.03(-7.14%)
Dec 05, 2025 0.4599 0.4599 0.3601 0.4200 97,736 +0.02(+5.00%)
Dec 04, 2025 0.3900 0.4350 0.3800 0.4000 119,669 +0.01(+2.56%)
Dec 03, 2025 0.3500 0.3901 0.3500 0.3900 42,367 +0.05(+14.50%)
Dec 02, 2025 0.3456 0.3456 0.3250 0.3406 25,028 +0.00(+0.18%)
Dec 01, 2025 0.3475 0.3475 0.3300 0.3400 32,704 +0.01(+3.03%)
Nov 28, 2025 0.3000 0.3576 0.2890 0.3300 39,607 +0.03(+10.00%)
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%)
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.