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

Arqit Quantum Inc (NQ: ARQQ )

0.4877 +0.0091 (+1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2023 1.260 1.430 1.220 1.420 2,143,506 +0.16(+12.70%)
May 30, 2023 1.380 1.430 1.190 1.260 2,609,814 -0.10(-7.35%)
May 26, 2023 1.180 1.360 1.120 1.360 3,802,416 +0.24(+21.43%)
May 25, 2023 1.200 1.260 1.070 1.120 2,043,329 -0.01(-0.88%)
May 24, 2023 1.030 1.170 1.000 1.130 2,121,005 +0.10(+9.71%)
May 23, 2023 1.190 1.310 1.000 1.030 6,549,809 -0.03(-2.83%)
May 22, 2023 0.9100 1.120 0.9000 1.060 2,517,285 +0.17(+18.63%)
May 19, 2023 0.7700 0.9192 0.7502 0.8935 2,362,061 +0.16(+21.95%)
May 18, 2023 0.7700 0.8700 0.7150 0.7327 2,698,187 +0.01(+0.96%)
May 17, 2023 0.9600 0.9775 0.7000 0.7257 6,920,733 -0.37(-34.03%)
May 16, 2023 1.090 1.150 1.080 1.100 1,097,168 +0.02(+1.85%)
May 15, 2023 1.000 1.120 1.000 1.080 725,732 +0.08(+8.00%)
May 12, 2023 1.100 1.100 1.000 1.000 2,568,054 -0.06(-5.66%)
May 11, 2023 1.130 1.150 1.030 1.060 809,852 -0.04(-4.07%)
May 10, 2023 1.090 1.170 1.080 1.105 515,768 +0.05(+4.74%)
May 09, 2023 1.180 1.180 1.020 1.055 772,653 -0.08(-7.46%)
May 08, 2023 1.180 1.260 1.140 1.140 686,848 +0.00(+0.00%)
May 05, 2023 1.090 1.175 1.050 1.140 568,480 +0.05(+4.59%)
May 04, 2023 1.020 1.090 1.000 1.090 530,263 +0.08(+7.92%)
May 03, 2023 1.030 1.050 0.9900 1.010 470,739 -0.01(-0.98%)
May 02, 2023 1.090 1.090 1.020 1.020 440,523 -0.05(-4.67%)
May 01, 2023 1.130 1.140 1.060 1.070 440,896 -0.06(-5.31%)
Apr 28, 2023 1.110 1.160 1.100 1.130 335,993 +0.03(+2.73%)
Apr 27, 2023 1.110 1.130 1.100 1.100 256,090 -0.01(-0.90%)
Apr 26, 2023 1.110 1.150 1.100 1.110 254,054 -0.02(-1.77%)
Apr 25, 2023 1.060 1.140 1.050 1.130 498,316 +0.07(+6.60%)
Apr 24, 2023 1.110 1.130 1.060 1.060 392,021 -0.04(-3.64%)
Apr 21, 2023 1.140 1.150 1.050 1.100 682,436 -0.02(-1.79%)
Apr 20, 2023 1.160 1.180 1.120 1.120 406,520 -0.05(-4.27%)
Apr 19, 2023 1.200 1.200 1.170 1.170 391,089 -0.04(-3.31%)
Apr 18, 2023 1.240 1.250 1.210 1.210 332,327 -0.03(-2.42%)
Apr 17, 2023 1.240 1.280 1.205 1.240 393,766 +0.00(+0.00%)
Apr 14, 2023 1.240 1.280 1.210 1.240 410,692 +0.02(+1.64%)
Apr 13, 2023 1.190 1.240 1.160 1.220 343,379 +0.04(+3.39%)
Apr 12, 2023 1.280 1.300 1.160 1.180 695,959 -0.09(-7.09%)
Apr 11, 2023 1.230 1.310 1.221 1.270 798,532 +0.04(+3.25%)
Apr 10, 2023 1.300 1.310 1.220 1.230 712,548 -0.08(-6.11%)
Apr 06, 2023 1.350 1.360 1.280 1.310 588,636 -0.04(-2.96%)
Apr 05, 2023 1.420 1.420 1.280 1.350 1,173,775 -0.06(-4.26%)
Apr 04, 2023 1.290 1.430 1.220 1.410 1,858,488 +0.13(+10.16%)
Apr 03, 2023 1.400 1.405 1.220 1.280 1,365,450 -0.12(-8.57%)
Mar 31, 2023 1.360 1.470 1.340 1.400 2,177,790 +0.09(+6.87%)
Mar 30, 2023 1.260 1.370 1.220 1.310 1,881,609 +0.09(+7.38%)
Mar 29, 2023 1.150 1.230 1.130 1.220 558,415 +0.05(+4.27%)
Mar 28, 2023 1.180 1.200 1.130 1.170 490,687 +0.01(+0.86%)
Mar 27, 2023 1.170 1.220 1.130 1.160 680,264 +0.00(+0.00%)
Mar 24, 2023 1.100 1.170 1.080 1.160 733,042 +0.09(+8.41%)
Mar 23, 2023 1.070 1.105 1.010 1.070 774,943 +0.04(+3.88%)
Mar 22, 2023 1.140 1.150 1.030 1.030 736,918 -0.07(-6.36%)
Mar 21, 2023 1.210 1.210 1.060 1.100 1,532,041 -0.06(-5.17%)
Mar 20, 2023 1.010 1.250 1.000 1.160 2,897,938 +0.16(+16.03%)
Mar 17, 2023 1.000 1.060 0.9600 0.9997 3,453,003 +0.03(+3.06%)
Mar 16, 2023 1.020 1.020 0.9590 0.9700 1,689,345 -0.02(-2.03%)
Mar 15, 2023 1.090 1.090 0.9753 0.9901 1,766,957 -0.10(-9.17%)
Mar 14, 2023 1.050 1.130 1.030 1.090 1,208,599 +0.07(+6.86%)
Mar 13, 2023 1.140 1.169 1.010 1.020 2,483,621 -0.16(-13.56%)
Mar 10, 2023 1.220 1.235 1.155 1.180 1,100,135 -0.04(-3.28%)
Mar 09, 2023 1.250 1.290 1.210 1.220 1,709,644 -0.07(-5.43%)
Mar 08, 2023 1.330 1.330 1.215 1.290 1,689,705 -0.02(-1.53%)
Mar 07, 2023 1.390 1.428 1.300 1.310 1,560,208 -0.07(-5.07%)
Mar 06, 2023 1.410 1.430 1.360 1.380 1,328,623 +0.00(+0.00%)
Mar 03, 2023 1.390 1.415 1.350 1.380 1,613,056 +0.02(+1.47%)
Mar 02, 2023 1.290 1.400 1.275 1.360 1,773,636 +0.03(+2.26%)
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.