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

Darktrace Plc (OP: DRKTF )

7.380 +0.120 (+1.65%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 12, 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 26, 2023 5.090 110 -0.12(-2.30%)
Sep 25, 2023 5.100 5.210 5.210 5.210 9,052 +0.14(+2.76%)
Sep 22, 2023 5.070 5.070 5.070 5.070 250 -0.10(-2.03%)
Sep 21, 2023 5.175 5.200 5.100 5.175 3,512 -0.04(-0.86%)
Sep 20, 2023 5.210 5.220 5.210 5.220 5,042 +0.02(+0.48%)
Sep 18, 2023 5.195 5 +0.16(+3.08%)
Sep 15, 2023 5.040 5.040 5.040 5.040 216 +0.15(+3.07%)
Sep 13, 2023 4.890 0 -0.21(-4.12%)
Sep 12, 2023 5.100 5.100 5.100 5.100 110 -0.07(-1.35%)
Sep 11, 2023 5.360 5.360 5.170 5.170 500 +0.26(+5.30%)
Sep 08, 2023 5.000 5.260 4.870 4.910 8,232 +0.21(+4.47%)
Sep 07, 2023 4.700 4.700 4.700 4.700 2,076 +0.30(+6.82%)
Sep 06, 2023 4.400 4.400 4.400 4.400 100 -0.03(-0.70%)
Sep 05, 2023 4.470 4.470 4.431 4.431 1,062 -0.14(-3.15%)
Sep 01, 2023 4.602 4.660 4.575 4.575 1,439 +0.08(+1.67%)
Aug 31, 2023 4.525 4.525 4.500 4.500 2,645 +0.05(+1.12%)
Aug 30, 2023 4.450 4.450 4.450 4.450 1,007 -0.04(-0.89%)
Aug 29, 2023 4.250 4.490 4.250 4.490 1,149 +0.14(+3.22%)
Aug 28, 2023 4.350 4.350 4.350 4.350 300 -0.11(-2.51%)
Aug 24, 2023 4.462 60 +0.14(+3.29%)
Aug 23, 2023 4.315 4.320 4.315 4.320 880 +0.20(+4.85%)
Aug 22, 2023 4.120 4.120 4.120 4.120 27,061 -0.02(-0.48%)
Aug 21, 2023 4.140 4.140 4.140 4.140 2,000 -0.13(-3.04%)
Aug 18, 2023 4.270 4.270 4.270 4.270 1,050 -0.07(-1.50%)
Aug 17, 2023 4.500 4.500 4.335 4.335 390 -0.37(-7.77%)
Aug 14, 2023 4.700 90 +0.00(+0.00%)
Aug 10, 2023 4.700 0 -0.01(-0.32%)
Aug 09, 2023 4.715 4.715 4.715 4.715 200 +0.10(+2.19%)
Aug 08, 2023 4.600 4.614 4.500 4.614 2,015 +0.11(+2.53%)
Aug 07, 2023 4.500 4.500 4.500 4.500 2,023 +0.10(+2.27%)
Aug 04, 2023 4.500 4.508 4.400 4.400 3,250 -0.15(-3.30%)
Aug 03, 2023 4.550 4.550 4.550 4.550 250 -0.12(-2.57%)
Aug 02, 2023 4.807 4.807 4.650 4.670 7,295 -0.18(-3.71%)
Aug 01, 2023 4.800 4.850 4.685 4.850 2,410 -0.13(-2.61%)
Jul 31, 2023 5.020 5.020 4.980 4.980 1,110 -0.02(-0.40%)
Jul 28, 2023 5.000 5.000 5.000 5.000 865 +0.10(+2.04%)
Jul 27, 2023 5.115 5.120 4.900 4.900 702 +0.15(+3.16%)
Jul 26, 2023 4.894 4.894 4.700 4.750 1,179 -0.39(-7.59%)
Jul 25, 2023 5.140 5.140 5.140 5.140 752 +0.28(+5.72%)
Jul 24, 2023 4.930 4.990 4.850 4.862 5,374 -0.09(-1.88%)
Jul 21, 2023 5.016 5.160 4.955 4.955 885 -0.34(-6.51%)
Jul 20, 2023 5.105 5.300 5.080 5.300 15,557 +0.00(+0.00%)
Jul 19, 2023 5.045 5.300 4.861 5.300 732,922 +0.44(+9.05%)
Jul 18, 2023 4.770 5.120 4.700 4.860 338,266 +0.89(+22.42%)
Jul 14, 2023 3.970 50 +0.18(+4.75%)
Jul 13, 2023 3.900 3.900 3.790 3.790 1,246 -0.01(-0.26%)
Jul 12, 2023 3.800 3.800 3.800 3.800 787 +0.09(+2.56%)
Jul 11, 2023 3.860 3.860 3.685 3.705 941 +0.03(+0.82%)
Jul 10, 2023 3.675 3.675 3.675 3.675 600 -0.01(-0.14%)
Jul 07, 2023 3.680 3.680 3.680 3.680 146 +0.10(+2.79%)
Jul 06, 2023 3.655 3.800 3.580 3.580 6,150 -0.22(-5.79%)
Jul 05, 2023 4.000 4.000 3.800 3.800 6,620 -0.24(-5.94%)
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.