Skip to main content

Arqit Quantum Inc (NQ: ARQQ )

0.4967 -0.0138 (-2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 0.5000 0.5100 0.4800 0.4967 545,640 -0.01(-2.70%)
Apr 11, 2024 0.5400 0.5730 0.4815 0.5105 844,792 -0.04(-6.67%)
Apr 10, 2024 0.5300 0.5720 0.5212 0.5470 835,927 -0.03(-5.03%)
Apr 09, 2024 0.5200 0.5769 0.5200 0.5760 506,072 +0.05(+9.71%)
Apr 08, 2024 0.5600 0.5700 0.5100 0.5250 1,103,213 -0.04(-7.73%)
Apr 05, 2024 0.5700 0.5840 0.5500 0.5690 565,391 -0.01(-1.56%)
Apr 04, 2024 0.5500 0.5895 0.5400 0.5780 1,187,470 +0.03(+5.65%)
Apr 03, 2024 0.6600 0.6600 0.5310 0.5471 3,014,601 -0.07(-11.77%)
Apr 02, 2024 0.6619 0.6795 0.5606 0.6201 2,440,580 -0.06(-8.27%)
Apr 01, 2024 0.7400 0.7400 0.6218 0.6760 1,341,724 -0.05(-6.76%)
Mar 28, 2024 0.7200 0.7500 0.7150 0.7250 345,630 +0.01(+0.72%)
Mar 27, 2024 0.7100 0.7200 0.7000 0.7198 478,973 +0.01(+1.95%)
Mar 26, 2024 0.7400 0.7400 0.7025 0.7060 358,230 -0.03(-4.59%)
Mar 25, 2024 0.7300 0.7600 0.7100 0.7400 405,285 +0.01(+0.68%)
Mar 22, 2024 0.7700 0.7700 0.6998 0.7350 507,877 -0.02(-2.39%)
Mar 21, 2024 0.7500 0.8100 0.7301 0.7530 630,911 +0.01(+1.24%)
Mar 20, 2024 0.7200 0.7500 0.6800 0.7438 457,342 +0.02(+3.31%)
Mar 19, 2024 0.7500 0.7460 0.6700 0.7200 812,530 -0.05(-6.37%)
Mar 18, 2024 0.7700 0.7760 0.7320 0.7690 749,457 -0.01(-0.90%)
Mar 15, 2024 0.7700 0.8100 0.7200 0.7760 763,421 +0.00(+0.13%)
Mar 14, 2024 0.8188 0.8300 0.7500 0.7750 635,257 -0.05(-6.63%)
Mar 13, 2024 0.7919 0.8800 0.7850 0.8300 1,298,168 +0.04(+5.46%)
Mar 12, 2024 0.8282 0.8300 0.7500 0.7870 1,339,898 -0.03(-3.14%)
Mar 11, 2024 0.8400 0.8600 0.8000 0.8125 672,075 -0.04(-4.41%)
Mar 08, 2024 0.8400 0.9200 0.8000 0.8500 1,949,063 +0.03(+3.66%)
Mar 07, 2024 0.7400 0.8290 0.7400 0.8200 1,295,769 +0.08(+11.49%)
Mar 06, 2024 0.8600 0.8700 0.6660 0.7355 1,761,837 -0.08(-9.42%)
Mar 05, 2024 0.8000 0.8700 0.8000 0.8120 1,600,649 +0.03(+4.10%)
Mar 04, 2024 0.7500 0.8450 0.7400 0.7800 2,490,140 +0.05(+6.57%)
Mar 01, 2024 0.7400 0.7899 0.7134 0.7319 1,581,152 +0.02(+2.59%)
Feb 29, 2024 0.7200 0.8500 0.7000 0.7134 3,931,587 +0.01(+1.71%)
Feb 28, 2024 0.5911 0.7290 0.5900 0.7014 2,937,786 +0.10(+16.90%)
Feb 27, 2024 0.6200 0.6590 0.5800 0.6000 1,148,383 +0.00(+0.00%)
Feb 26, 2024 0.5500 0.6200 0.5490 0.6000 592,651 +0.05(+9.19%)
Feb 23, 2024 0.5859 0.6000 0.5390 0.5495 553,300 -0.03(-4.93%)
Feb 22, 2024 0.5624 0.5900 0.5600 0.5780 582,912 +0.04(+7.22%)
Feb 21, 2024 0.5543 0.5590 0.5200 0.5391 408,303 -0.02(-3.56%)
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%)
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.