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

Arqit Quantum Inc (NQ: ARQQ )

0.4715 -0.0255 (-5.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
Jul 03, 2023 1.220 1.255 1.190 1.230 870,148 +0.02(+1.65%)
Jun 30, 2023 1.300 1.310 1.190 1.210 1,105,079 -0.05(-3.97%)
Jun 29, 2023 1.310 1.345 1.210 1.260 984,252 -0.02(-1.56%)
Jun 28, 2023 1.240 1.350 1.220 1.280 1,647,939 +0.06(+4.92%)
Jun 27, 2023 1.210 1.260 1.180 1.220 999,523 +0.02(+1.67%)
Jun 26, 2023 1.190 1.300 1.170 1.200 1,064,594 +0.02(+1.69%)
Jun 23, 2023 1.200 1.220 1.150 1.180 676,938 -0.02(-1.67%)
Jun 22, 2023 1.150 1.280 1.140 1.200 943,579 +0.02(+1.69%)
Jun 21, 2023 1.350 1.373 1.170 1.180 1,598,854 -0.17(-12.59%)
Jun 20, 2023 1.500 1.510 1.330 1.350 927,824 -0.13(-8.78%)
Jun 16, 2023 1.410 1.520 1.400 1.480 3,653,189 +0.09(+6.47%)
Jun 15, 2023 1.370 1.390 1.330 1.390 902,510 +0.25(+21.93%)
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%)
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.