Skip to main content

Arqit Quantum Inc (NQ: ARQQ )

0.7250 +0.0052 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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 0.9601 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%)
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.