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

Arqit Quantum Inc (NQ: ARQQ )

0.5299 +0.0151 (+2.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 (%)
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%)
Sep 01, 2023 0.9100 0.9495 0.9100 0.9422 470,510 +0.05(+5.73%)
Aug 31, 2023 0.9000 0.9388 0.8911 0.8911 374,382 +0.01(+0.80%)
Aug 30, 2023 0.9527 0.9527 0.8782 0.8840 985,054 -0.01(-1.26%)
Aug 29, 2023 0.9100 0.9774 0.8942 0.8953 742,405 +0.02(+1.74%)
Aug 28, 2023 0.9000 0.9472 0.8760 0.8800 468,032 +0.00(+0.00%)
Aug 25, 2023 0.8723 0.9000 0.8661 0.8800 402,964 +0.01(+1.62%)
Aug 24, 2023 0.9700 0.9780 0.8610 0.8660 617,224 -0.08(-7.98%)
Aug 23, 2023 0.9300 0.9600 0.9108 0.9411 387,993 +0.01(+1.12%)
Aug 22, 2023 0.9800 0.9800 0.9222 0.9307 588,484 -0.03(-3.40%)
Aug 21, 2023 0.9900 1.000 0.9500 0.9635 378,865 -0.01(-0.67%)
Aug 18, 2023 0.9500 0.9800 0.9500 0.9700 453,971 +0.00(+0.45%)
Aug 17, 2023 0.9600 1.020 0.9600 0.9657 646,717 -0.00(-0.25%)
Aug 16, 2023 1.050 1.050 0.9600 0.9681 970,939 -0.09(-8.67%)
Aug 15, 2023 1.050 1.100 1.010 1.060 676,901 +0.01(+0.95%)
Aug 14, 2023 1.090 1.110 1.050 1.050 868,109 -0.03(-2.78%)
Aug 11, 2023 1.000 1.120 1.000 1.080 1,483,293 +0.08(+8.00%)
Aug 10, 2023 1.030 1.060 1.000 1.000 928,290 -0.05(-4.76%)
Aug 09, 2023 1.040 1.095 1.030 1.050 779,668 +0.02(+1.94%)
Aug 08, 2023 1.030 1.065 1.000 1.030 945,759 -0.02(-1.90%)
Aug 07, 2023 1.180 1.180 1.040 1.050 1,890,806 -0.12(-10.26%)
Aug 04, 2023 1.210 1.230 1.150 1.170 1,600,462 -0.01(-0.85%)
Aug 03, 2023 1.250 1.265 1.180 1.180 2,410,634 -0.08(-6.35%)
Aug 02, 2023 1.430 1.465 1.230 1.260 3,991,839 -0.21(-14.29%)
Aug 01, 2023 1.220 1.495 1.190 1.470 9,928,157 +0.30(+25.64%)
Jul 31, 2023 1.190 1.270 1.160 1.170 2,019,306 -0.04(-3.31%)
Jul 28, 2023 1.160 1.240 1.160 1.210 1,478,835 +0.05(+4.31%)
Jul 27, 2023 1.210 1.249 1.160 1.160 831,682 -0.01(-0.85%)
Jul 26, 2023 1.180 1.230 1.150 1.170 792,804 -0.02(-1.68%)
Jul 25, 2023 1.150 1.260 1.150 1.190 1,120,136 +0.03(+2.59%)
Jul 24, 2023 1.190 1.210 1.150 1.160 651,464 -0.02(-1.69%)
Jul 21, 2023 1.230 1.246 1.170 1.180 1,062,723 -0.05(-4.07%)
Jul 20, 2023 1.280 1.300 1.200 1.230 969,249 -0.06(-4.65%)
Jul 19, 2023 1.330 1.350 1.240 1.290 1,550,597 -0.01(-0.77%)
Jul 18, 2023 1.260 1.350 1.230 1.300 1,577,939 +0.02(+1.56%)
Jul 17, 2023 1.250 1.330 1.230 1.280 1,145,365 +0.02(+1.59%)
Jul 14, 2023 1.360 1.407 1.200 1.260 1,686,160 -0.08(-5.97%)
Jul 13, 2023 1.270 1.360 1.240 1.340 2,148,051 +0.09(+7.20%)
Jul 12, 2023 1.280 1.300 1.230 1.250 768,727 +0.00(+0.00%)
Jul 11, 2023 1.250 1.300 1.210 1.250 908,299 +0.01(+0.81%)
Jul 10, 2023 1.200 1.250 1.190 1.240 743,177 +0.04(+3.33%)
Jul 07, 2023 1.190 1.260 1.190 1.200 710,790 +0.01(+0.84%)
Jul 06, 2023 1.260 1.270 1.150 1.190 1,150,960 -0.08(-6.30%)
Jul 05, 2023 1.220 1.300 1.200 1.270 1,660,240 +0.04(+3.25%)
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.