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

Arqit Quantum Inc (NQ: ARQQ )

0.4715 -0.0255 (-5.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Nov 30, 2023 0.5000 0.5200 0.4900 0.4925 271,256 -0.01(-1.20%)
Nov 29, 2023 0.4900 0.4985 0.4720 0.4985 557,269 +0.03(+6.04%)
Nov 28, 2023 0.5138 0.5200 0.4600 0.4701 984,826 -0.04(-7.82%)
Nov 27, 2023 0.5400 0.5400 0.5015 0.5100 424,203 -0.02(-3.76%)
Nov 24, 2023 0.5200 0.5400 0.5044 0.5299 382,509 +0.00(+0.42%)
Nov 22, 2023 0.5500 0.5548 0.5200 0.5277 287,761 -0.01(-2.30%)
Nov 21, 2023 0.5750 0.6200 0.5201 0.5401 698,560 -0.04(-6.88%)
Nov 20, 2023 0.5712 0.5987 0.5600 0.5800 1,000,207 +0.03(+5.45%)
Nov 17, 2023 0.5500 0.5900 0.5500 0.5500 893,921 +0.00(+0.00%)
Nov 16, 2023 0.6200 0.6299 0.5500 0.5500 932,160 -0.05(-8.33%)
Nov 15, 2023 0.7000 0.7037 0.5540 0.6000 2,605,605 -0.10(-14.75%)
Nov 14, 2023 0.5900 0.7560 0.5502 0.7038 3,142,340 +0.14(+25.93%)
Nov 13, 2023 0.5210 0.5799 0.5059 0.5589 508,437 +0.06(+11.58%)
Nov 10, 2023 0.5200 0.5498 0.4810 0.5009 2,587,703 -0.02(-3.30%)
Nov 09, 2023 0.5200 0.5500 0.5180 0.5180 772,836 -0.02(-3.23%)
Nov 08, 2023 0.5380 0.5500 0.5114 0.5353 709,408 +0.01(+1.57%)
Nov 07, 2023 0.5154 0.5366 0.4910 0.5270 937,508 +0.04(+7.55%)
Nov 06, 2023 0.4698 0.5200 0.4600 0.4900 1,662,769 +0.05(+11.36%)
Nov 03, 2023 0.4700 0.5388 0.4400 0.4400 945,341 -0.03(-5.38%)
Nov 02, 2023 0.4577 0.4700 0.4330 0.4650 534,809 +0.02(+3.56%)
Nov 01, 2023 0.4400 0.4542 0.4110 0.4490 537,172 +0.01(+2.25%)
Oct 31, 2023 0.4200 0.4400 0.4104 0.4391 228,570 +0.03(+7.91%)
Oct 30, 2023 0.4250 0.4300 0.3988 0.4069 449,798 -0.01(-3.37%)
Oct 27, 2023 0.4156 0.4400 0.4023 0.4211 618,011 +0.02(+4.52%)
Oct 26, 2023 0.4000 0.4200 0.3910 0.4029 330,367 +0.00(+0.72%)
Oct 25, 2023 0.4400 0.4600 0.4000 0.4000 682,255 -0.04(-9.09%)
Oct 24, 2023 0.4100 0.4650 0.4100 0.4400 613,673 +0.03(+7.19%)
Oct 23, 2023 0.4470 0.4470 0.4030 0.4105 623,088 -0.01(-1.32%)
Oct 20, 2023 0.4500 0.4788 0.4160 0.4160 767,074 -0.04(-8.93%)
Oct 19, 2023 0.5000 0.5187 0.4400 0.4568 1,092,229 -0.05(-9.26%)
Oct 18, 2023 0.5400 0.5400 0.5000 0.5034 357,116 -0.03(-4.84%)
Oct 17, 2023 0.5600 0.5600 0.5025 0.5290 500,856 -0.03(-5.64%)
Oct 16, 2023 0.5500 0.5662 0.5401 0.5606 444,332 +0.03(+5.75%)
Oct 13, 2023 0.5484 0.5800 0.5000 0.5301 482,406 -0.03(-4.68%)
Oct 12, 2023 0.5900 0.5920 0.5450 0.5561 356,439 +0.02(+3.00%)
Oct 11, 2023 0.5502 0.5640 0.5309 0.5399 430,887 +0.01(+1.87%)
Oct 10, 2023 0.5533 0.6200 0.5284 0.5300 1,470,936 -0.01(-1.29%)
Oct 09, 2023 0.5800 0.5871 0.5300 0.5369 756,472 -0.06(-10.17%)
Oct 06, 2023 0.6000 0.6090 0.5700 0.5977 541,272 +0.00(+0.12%)
Oct 05, 2023 0.5820 0.5970 0.5606 0.5970 393,161 +0.04(+6.65%)
Oct 04, 2023 0.6000 0.6000 0.5500 0.5598 392,150 -0.03(-5.81%)
Oct 03, 2023 0.5800 0.6400 0.5500 0.5943 859,754 +0.02(+2.98%)
Oct 02, 2023 0.6125 0.6175 0.5700 0.5771 682,727 -0.02(-3.01%)
Sep 29, 2023 0.5431 0.6400 0.5300 0.5950 1,004,931 +0.08(+14.69%)
Sep 28, 2023 0.5100 0.5240 0.4900 0.5188 414,561 +0.02(+3.76%)
Sep 27, 2023 0.5066 0.5300 0.4977 0.5000 703,903 +0.00(+0.81%)
Sep 26, 2023 0.5200 0.5369 0.4808 0.4960 818,715 -0.03(-5.81%)
Sep 25, 2023 0.5400 0.5364 0.5200 0.5266 908,133 -0.01(-1.00%)
Sep 22, 2023 0.5700 0.5978 0.5000 0.5319 1,371,241 -0.04(-6.72%)
Sep 21, 2023 0.5900 0.6000 0.5680 0.5702 524,723 -0.03(-5.12%)
Sep 20, 2023 0.6178 0.6210 0.5900 0.6010 513,308 +0.00(+0.17%)
Sep 19, 2023 0.5853 0.6199 0.5600 0.6000 885,059 +0.02(+3.59%)
Sep 18, 2023 0.6200 0.6250 0.5700 0.5792 1,440,976 -0.04(-6.58%)
Sep 15, 2023 0.6578 0.6578 0.6100 0.6200 1,128,693 -0.02(-3.76%)
Sep 14, 2023 0.6700 0.6700 0.6440 0.6442 725,889 +0.00(+0.03%)
Sep 13, 2023 0.6600 0.6600 0.6390 0.6440 1,308,769 -0.01(-2.13%)
Sep 12, 2023 0.6884 0.6890 0.6306 0.6580 2,332,197 -0.00(-0.30%)
Sep 11, 2023 0.7117 0.7299 0.6400 0.6600 4,981,738 +0.02(+3.13%)
Sep 08, 2023 0.7200 0.7205 0.6333 0.6400 9,636,528 -0.32(-33.35%)
Sep 07, 2023 1.090 1.090 0.9502 0.9602 1,022,811 -0.14(-12.71%)
Sep 06, 2023 1.140 1.250 1.090 1.100 1,990,065 -0.04(-3.51%)
Sep 05, 2023 0.9700 1.180 0.9400 1.140 2,230,733 +0.20(+20.99%)
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.