Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arqit Quantum Inc WT (NQ: ARQQW )

0.1190 +0.0400 (+50.63%)
Streaming Delayed Price Updated: 3:55 PM EDT, Oct 18, 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 18, 2024 0.1301 0.1599 0.0750 0.1190 370,447 +0.04(+50.63%)
Oct 17, 2024 0.0800 0.0808 0.0771 0.0790 5,666 -0.00(-5.39%)
Oct 16, 2024 0.0832 0.0953 0.0704 0.0835 47,086 +0.00(+3.47%)
Oct 15, 2024 0.0832 0.0840 0.0740 0.0807 5,727 +0.01(+9.05%)
Oct 14, 2024 0.0742 0.0843 0.0740 0.0740 8,148 -0.01(-9.54%)
Oct 11, 2024 0.0700 0.0840 0.0700 0.0818 6,876 -0.00(-2.62%)
Oct 10, 2024 0.0841 0.0841 0.0741 0.0840 6,288 -0.01(-9.19%)
Oct 09, 2024 0.0900 0.1100 0.0900 0.0925 8,031 +0.00(+2.78%)
Oct 08, 2024 0.0900 0.0909 0.0900 0.0900 5,005 +0.00(+0.00%)
Oct 07, 2024 0.0877 0.0950 0.0860 0.0900 9,466 -0.01(-10.00%)
Oct 04, 2024 0.1000 0.1500 0.0507 0.1000 53,822 -0.01(-9.09%)
Oct 03, 2024 0.1000 0.1100 0.0981 0.1100 14,029 +0.04(+48.05%)
Oct 02, 2024 0.0841 0.0880 0.0743 0.0743 4,362 -0.00(-0.54%)
Oct 01, 2024 0.0747 0.0750 0.0710 0.0747 11,898 -0.02(-18.80%)
Sep 30, 2024 0.0800 0.0920 0.0801 0.0920 14,824 +0.00(+0.00%)
Sep 27, 2024 0.0803 0.0920 0.0800 0.0920 10,597 +0.01(+14.86%)
Sep 26, 2024 0.0801 0.0802 0.0801 0.0801 2,003 -0.02(-16.39%)
Sep 25, 2024 0.0960 0.1925 0.0800 0.0958 17,843 +0.04(+70.46%)
Sep 24, 2024 0.0677 0.0800 0.0562 0.0562 1,092 +0.00(+2.18%)
Sep 23, 2024 0.0670 0.0700 0.0550 0.0550 6,051 -0.01(-15.64%)
Sep 20, 2024 0.0600 0.0652 0.0570 0.0652 19,467 +0.01(+8.85%)
Sep 19, 2024 0.0819 0.0819 0.0599 0.0599 15,215 -0.01(-19.05%)
Sep 18, 2024 0.0898 0.0898 0.0740 0.0740 1,474 -0.00(-0.13%)
Sep 16, 2024 0.0741 0 -0.01(-15.99%)
Sep 13, 2024 0.0882 0.0882 0.0882 0.0882 101 +0.02(+24.75%)
Sep 11, 2024 0.0707 100 -0.00(-0.42%)
Sep 10, 2024 0.0710 0.0710 0.0710 0.0710 1,700 -0.02(-19.32%)
Sep 09, 2024 0.0888 0.0888 0.0660 0.0880 3,214 +0.01(+12.39%)
Sep 03, 2024 0.0783 20 -0.02(-21.46%)
Aug 30, 2024 0.1000 0.1000 0.0720 0.0997 2,254 +0.01(+9.92%)
Aug 29, 2024 0.0907 0.0907 0.0907 0.0907 553 +0.02(+27.75%)
Aug 28, 2024 0.0710 0.0710 0.0710 0.0710 311 +0.00(+1.28%)
Aug 27, 2024 0.0701 0.0701 0.0701 0.0701 100 +0.00(+6.05%)
Aug 26, 2024 0.0663 0.1000 0.0648 0.0661 5,585 -0.01(-11.87%)
Aug 23, 2024 0.0811 0.0811 0.0657 0.0750 3,620 -0.01(-11.76%)
Aug 22, 2024 0.1140 0.1140 0.0800 0.0850 15,226 -0.01(-15.00%)
Aug 21, 2024 0.0847 0.1170 0.0705 0.1000 5,611 +0.03(+42.86%)
Aug 20, 2024 0.0656 0.0998 0.0650 0.0700 7,935 +0.01(+9.38%)
Aug 19, 2024 0.0983 0.1030 0.0640 0.0640 6,208 +0.00(+0.00%)
Aug 16, 2024 0.0876 0.0876 0.0640 0.0640 1,303 -0.02(-27.52%)
Aug 14, 2024 0.0883 1 -0.00(-1.89%)
Aug 12, 2024 0.0900 32 +0.03(+47.78%)
Aug 09, 2024 0.0757 0.0758 0.0605 0.0609 4,241 -0.02(-23.88%)
Aug 06, 2024 0.0800 61 +0.03(+55.34%)
Aug 05, 2024 0.0936 0.0936 0.0510 0.0515 13,289 -0.04(-45.21%)
Aug 02, 2024 0.0940 0.0940 0.0940 0.0940 299 +0.00(+0.21%)
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.