Skip to main content

Arqit Quantum Inc (NQ: ARQQ )

0.5210 -0.0380 (-6.80%)
Streaming Delayed Price Updated: 12:13 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 0.6000 0.6050 0.5302 0.5590 961,652 -0.03(-5.25%)
Feb 16, 2024 0.6140 0.6163 0.5700 0.5900 455,371 -0.01(-1.67%)
Feb 15, 2024 0.6100 0.6300 0.5800 0.6000 955,953 +0.00(+0.00%)
Feb 14, 2024 0.5949 0.6297 0.5858 0.6000 1,339,969 +0.03(+4.46%)
Feb 13, 2024 0.6000 0.6096 0.5558 0.5744 962,191 -0.05(-7.95%)
Feb 12, 2024 0.5300 0.6800 0.5240 0.6240 3,916,925 +0.09(+17.74%)
Feb 09, 2024 0.5400 0.6000 0.5000 0.5300 1,689,042 -0.01(-1.49%)
Feb 08, 2024 0.4700 0.5380 0.4625 0.5380 1,862,768 +0.07(+15.70%)
Feb 07, 2024 0.4500 0.4700 0.4401 0.4650 342,770 +0.02(+5.59%)
Feb 06, 2024 0.4499 0.4499 0.4300 0.4404 399,445 +0.00(+0.62%)
Feb 05, 2024 0.4358 0.4709 0.4202 0.4377 664,345 +0.01(+1.79%)
Feb 02, 2024 0.4500 0.4520 0.4201 0.4300 525,817 -0.02(-4.44%)
Feb 01, 2024 0.4500 0.4699 0.4417 0.4500 281,151 -0.01(-1.19%)
Jan 31, 2024 0.4600 0.4700 0.4500 0.4554 260,395 -0.00(-0.78%)
Jan 30, 2024 0.4500 0.4750 0.4500 0.4590 558,963 +0.01(+2.23%)
Jan 29, 2024 0.4500 0.4500 0.4400 0.4490 342,424 +0.00(+0.18%)
Jan 26, 2024 0.4351 0.4490 0.4300 0.4482 208,068 +0.01(+1.86%)
Jan 25, 2024 0.4400 0.4650 0.4309 0.4400 325,038 -0.01(-2.00%)
Jan 24, 2024 0.4614 0.4614 0.4400 0.4490 344,093 -0.01(-2.39%)
Jan 23, 2024 0.4800 0.4800 0.4502 0.4600 249,848 +0.00(+0.00%)
Jan 22, 2024 0.4800 0.4900 0.4555 0.4600 593,658 -0.01(-2.13%)
Jan 19, 2024 0.4700 0.4700 0.4500 0.4700 313,101 +0.00(+0.13%)
Jan 18, 2024 0.4494 0.4699 0.4325 0.4694 377,210 +0.01(+2.04%)
Jan 17, 2024 0.4500 0.4650 0.4200 0.4600 814,550 +0.01(+2.68%)
Jan 16, 2024 0.4800 0.4900 0.4400 0.4480 889,978 -0.02(-4.52%)
Jan 12, 2024 0.4700 0.4700 0.4510 0.4692 375,648 +0.02(+4.04%)
Jan 11, 2024 0.4600 0.4700 0.4500 0.4510 445,115 -0.01(-2.80%)
Jan 10, 2024 0.4600 0.4800 0.4595 0.4640 747,940 +0.00(+0.87%)
Jan 09, 2024 0.4508 0.4700 0.4373 0.4600 514,182 +0.03(+6.98%)
Jan 08, 2024 0.4100 0.4600 0.4080 0.4300 920,285 +0.03(+6.97%)
Jan 05, 2024 0.4300 0.4300 0.4000 0.4020 1,016,717 -0.03(-7.88%)
Jan 04, 2024 0.4490 0.4500 0.4136 0.4364 583,305 -0.01(-2.59%)
Jan 03, 2024 0.4701 0.4701 0.4306 0.4480 967,712 -0.03(-6.47%)
Jan 02, 2024 0.4850 0.4990 0.4700 0.4790 490,030 +0.01(+1.05%)
Dec 29, 2023 0.4750 0.4800 0.4438 0.4740 991,756 +0.00(+0.00%)
Dec 28, 2023 0.4600 0.4746 0.4400 0.4740 748,107 +0.02(+3.79%)
Dec 27, 2023 0.4640 0.4758 0.4530 0.4567 617,270 -0.02(-4.05%)
Dec 26, 2023 0.4756 0.4760 0.4500 0.4760 751,813 +0.01(+1.28%)
Dec 22, 2023 0.4700 0.4800 0.4630 0.4700 364,150 +0.00(+0.00%)
Dec 21, 2023 0.4800 0.4880 0.4621 0.4700 425,215 -0.01(-1.67%)
Dec 20, 2023 0.4800 0.4999 0.4559 0.4780 483,282 -0.00(-0.42%)
Dec 19, 2023 0.4700 0.4847 0.4690 0.4800 542,714 -0.01(-1.72%)
Dec 18, 2023 0.5316 0.5379 0.4700 0.4884 884,231 -0.02(-4.80%)
Dec 15, 2023 0.5300 0.5733 0.5130 0.5130 1,658,266 -0.00(-0.37%)
Dec 14, 2023 0.4900 0.5371 0.4850 0.5149 910,990 +0.04(+7.47%)
Dec 13, 2023 0.4670 0.4791 0.4400 0.4791 655,959 +0.01(+1.94%)
Dec 12, 2023 0.4875 0.4899 0.4501 0.4700 522,615 -0.01(-1.67%)
Dec 11, 2023 0.5000 0.5000 0.4700 0.4780 513,512 -0.02(-3.82%)
Dec 08, 2023 0.5000 0.5000 0.4800 0.4970 433,166 +0.01(+2.26%)
Dec 07, 2023 0.5000 0.5100 0.4800 0.4860 533,190 -0.01(-2.80%)
Dec 06, 2023 0.5100 0.5100 0.4905 0.5000 393,289 -0.02(-3.74%)
Dec 05, 2023 0.5139 0.5301 0.4900 0.5194 461,661 +0.01(+1.07%)
Dec 04, 2023 0.5135 0.5701 0.5041 0.5139 1,326,935 +0.00(+0.18%)
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.