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)

0.1460 +0.0061 (+4.36%)
Streaming Delayed Price Updated: 10:38 AM EDT, Mar 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2026 0.1497 0.1497 0.1303 0.1399 2,467 -0.00(-0.07%)
Mar 11, 2026 0.1499 0.1499 0.1301 0.1400 2,372 +0.01(+6.06%)
Mar 10, 2026 0.1301 0.1360 0.1301 0.1320 5,337 -0.00(-2.87%)
Mar 09, 2026 0.1313 0.1449 0.1300 0.1359 33,698 +0.00(+3.50%)
Mar 06, 2026 0.1401 0.1475 0.1300 0.1313 52,389 -0.01(-4.30%)
Mar 05, 2026 0.1402 0.1450 0.1370 0.1372 33,146 -0.00(-2.14%)
Mar 04, 2026 0.1401 0.1499 0.1400 0.1402 27,754 +0.00(+0.00%)
Mar 03, 2026 0.1401 0.1459 0.1401 0.1402 3,496 +0.00(+0.00%)
Mar 02, 2026 0.1425 0.1461 0.1401 0.1402 4,910 -0.01(-6.53%)
Feb 27, 2026 0.1402 0.1500 0.1402 0.1500 10,540 +0.01(+7.07%)
Feb 26, 2026 0.1500 0.1560 0.1401 0.1401 118,596 -0.00(-3.38%)
Feb 25, 2026 0.1400 0.1560 0.1401 0.1450 53,107 -0.00(-1.02%)
Feb 24, 2026 0.1520 0.1520 0.1402 0.1465 4,994 -0.01(-3.68%)
Feb 23, 2026 0.1400 0.1538 0.1400 0.1521 45,020 -0.00(-1.43%)
Feb 20, 2026 0.1603 0.1678 0.1400 0.1543 44,599 +0.01(+10.21%)
Feb 19, 2026 0.1750 0.1750 0.1400 0.1400 10,489 -0.04(-20.23%)
Feb 18, 2026 0.1600 0.1800 0.1600 0.1755 5,180 +0.02(+9.41%)
Feb 17, 2026 0.1776 0.1776 0.1575 0.1604 8,248 -0.01(-3.95%)
Feb 13, 2026 0.1600 0.1740 0.1550 0.1670 18,157 +0.01(+5.23%)
Feb 12, 2026 0.1750 0.1800 0.1565 0.1587 19,251 -0.02(-9.26%)
Feb 11, 2026 0.1650 0.1750 0.1500 0.1749 49,215 +0.00(+0.11%)
Feb 10, 2026 0.1749 0.1750 0.1675 0.1747 24,261 -0.00(-0.11%)
Feb 09, 2026 0.1750 0.1750 0.1736 0.1749 30,516 +0.01(+6.00%)
Feb 06, 2026 0.1500 0.1700 0.1500 0.1650 25,528 +0.01(+9.93%)
Feb 05, 2026 0.1778 0.1820 0.1501 0.1501 18,060 -0.01(-6.83%)
Feb 04, 2026 0.1700 0.1945 0.1600 0.1611 23,831 -0.01(-7.68%)
Feb 03, 2026 0.1800 0.1800 0.1603 0.1745 6,629 -0.01(-3.00%)
Feb 02, 2026 0.1700 0.1900 0.1600 0.1799 19,749 +0.02(+10.71%)
Jan 30, 2026 0.1610 0.1890 0.1600 0.1625 20,093 -0.00(-1.52%)
Jan 29, 2026 0.1761 0.2000 0.1555 0.1650 72,061 -0.02(-9.79%)
Jan 28, 2026 0.1800 0.2109 0.1676 0.1829 44,852 -0.01(-3.58%)
Jan 27, 2026 0.1900 0.1899 0.1830 0.1897 53,708 -0.01(-5.15%)
Jan 26, 2026 0.1830 0.2200 0.1830 0.2000 26,748 +0.01(+5.43%)
Jan 23, 2026 0.1850 0.1944 0.1850 0.1897 9,092 -0.00(-2.42%)
Jan 22, 2026 0.1830 0.2200 0.1830 0.1944 22,601 -0.01(-3.19%)
Jan 21, 2026 0.1898 0.2009 0.1898 0.2008 1,851 +0.00(+0.55%)
Jan 20, 2026 0.2007 0.2009 0.1840 0.1997 33,449 -0.00(-0.55%)
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%)
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.