MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arqit Quantum Inc (NQ: ARQQ )

6.760 +1.930 (+39.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 49,710 -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 25,273 -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.
TOP
Email a Story