Skip to main content

Arqit Quantum Inc (NQ: ARQQ )

2.120 -0.010 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 2.130 2.220 2.050 2.120 800,696 -0.01(-0.47%)
Jan 26, 2023 2.150 2.210 2.090 2.130 676,519 +0.00(+0.24%)
Jan 25, 2023 2.400 2.400 2.080 2.125 1,587,345 -0.29(-11.83%)
Jan 24, 2023 2.130 2.480 2.080 2.410 2,276,365 +0.33(+15.87%)
Jan 23, 2023 2.200 2.200 2.000 2.080 1,621,000 -0.01(-0.48%)
Jan 20, 2023 2.130 2.190 1.990 2.090 2,072,984 -0.01(-0.48%)
Jan 19, 2023 2.360 2.370 2.040 2.100 1,214,568 -0.33(-13.58%)
Jan 18, 2023 3.020 3.020 2.360 2.430 1,540,840 -0.47(-16.21%)
Jan 17, 2023 2.770 3.030 2.650 2.900 1,529,698 +0.14(+5.07%)
Jan 13, 2023 2.530 2.950 2.460 2.760 2,892,330 +0.25(+9.96%)
Jan 12, 2023 2.600 2.601 2.410 2.510 724,291 -0.05(-1.95%)
Jan 11, 2023 2.740 2.740 2.550 2.560 548,692 -0.14(-5.19%)
Jan 10, 2023 2.810 2.850 2.430 2.700 612,164 -0.06(-2.17%)
Jan 09, 2023 3.020 3.135 2.760 2.760 442,221 -0.15(-5.15%)
Jan 06, 2023 2.790 3.000 2.580 2.910 509,399 +0.18(+6.59%)
Jan 05, 2023 3.040 3.140 2.570 2.730 728,480 -0.41(-13.06%)
Jan 04, 2023 3.020 3.150 2.870 3.140 332,844 +0.14(+4.67%)
Jan 03, 2023 3.610 3.710 2.944 3.000 776,951 -0.61(-16.90%)
Dec 30, 2022 3.590 3.670 3.370 3.610 526,903 +0.01(+0.28%)
Dec 29, 2022 3.830 4.100 3.600 3.600 578,300 -0.20(-5.26%)
Dec 28, 2022 3.890 4.128 3.800 3.800 296,671 -0.10(-2.56%)
Dec 27, 2022 4.240 4.240 3.870 3.900 214,222 -0.30(-7.14%)
Dec 23, 2022 4.200 4.300 4.140 4.200 222,424 -0.03(-0.71%)
Dec 22, 2022 4.290 4.320 4.200 4.230 259,702 -0.15(-3.42%)
Dec 21, 2022 4.220 4.460 4.200 4.380 232,101 +0.16(+3.79%)
Dec 20, 2022 4.520 4.720 4.200 4.220 310,104 -0.40(-8.66%)
Dec 19, 2022 5.000 5.130 4.563 4.620 356,226 -0.34(-6.85%)
Dec 16, 2022 4.920 5.150 4.850 4.960 1,699,692 -0.11(-2.17%)
Dec 15, 2022 5.040 5.230 4.800 5.070 384,495 -0.08(-1.55%)
Dec 14, 2022 5.720 6.019 5.060 5.150 691,865 -1.10(-17.60%)
Dec 13, 2022 6.900 6.927 6.040 6.250 495,373 -0.31(-4.73%)
Dec 12, 2022 7.650 7.660 6.440 6.560 474,271 -1.09(-14.25%)
Dec 09, 2022 6.990 7.760 6.850 7.650 333,447 +0.67(+9.60%)
Dec 08, 2022 7.360 7.680 6.950 6.980 106,928 -0.44(-5.93%)
Dec 07, 2022 7.140 7.450 7.051 7.420 90,107 +0.27(+3.78%)
Dec 06, 2022 7.500 7.561 6.990 7.150 114,742 -0.29(-3.90%)
Dec 05, 2022 6.800 7.540 6.800 7.440 192,482 +0.46(+6.59%)
Dec 02, 2022 7.340 7.590 6.930 6.980 153,573 -0.33(-4.51%)
Dec 01, 2022 7.580 7.740 7.300 7.310 57,608 -0.32(-4.19%)
Nov 30, 2022 7.500 7.770 7.340 7.630 154,908 +0.09(+1.19%)
Nov 29, 2022 7.350 8.015 7.190 7.540 171,109 +0.02(+0.27%)
Nov 28, 2022 7.760 8.660 7.380 7.520 222,853 +0.06(+0.80%)
Nov 25, 2022 7.520 7.720 7.240 7.460 83,835 +0.07(+0.95%)
Nov 23, 2022 7.310 7.550 7.200 7.390 56,336 +0.17(+2.35%)
Nov 22, 2022 7.800 7.800 7.010 7.220 159,069 -0.57(-7.32%)
Nov 21, 2022 7.660 7.930 7.532 7.790 151,595 +0.10(+1.30%)
Nov 18, 2022 7.830 7.965 7.427 7.690 182,214 +0.05(+0.65%)
Nov 17, 2022 7.300 7.750 7.140 7.640 175,422 +0.13(+1.73%)
Nov 16, 2022 7.950 8.590 7.360 7.510 282,207 -0.35(-4.45%)
Nov 15, 2022 8.010 8.120 7.600 7.860 397,192 -0.16(-2.00%)
Nov 14, 2022 8.480 8.480 7.970 8.020 593,132 -0.50(-5.87%)
Nov 11, 2022 9.500 10.20 7.870 8.520 7,343,610 -0.98(-10.32%)
Nov 10, 2022 9.990 10.12 9.270 9.500 1,232,756 -0.49(-4.90%)
Nov 09, 2022 9.810 10.67 9.310 9.990 1,852,210 -0.27(-2.63%)
Nov 08, 2022 7.830 10.39 7.070 10.26 4,250,979 +2.05(+24.97%)
Nov 07, 2022 5.650 8.400 5.490 8.210 4,062,544 +2.62(+46.87%)
Nov 04, 2022 4.910 5.720 4.700 5.590 541,663 +0.73(+15.02%)
Nov 03, 2022 4.430 4.930 4.370 4.860 202,313 +0.31(+6.81%)
Nov 02, 2022 4.430 4.660 4.290 4.550 162,674 +0.03(+0.66%)
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.