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

Arqit Quantum Inc (NQ: ARQQ )

0.4100 -0.0100 (-2.38%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 9, 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 (%)
May 08, 2024 0.4550 0.4831 0.4147 0.4161 1,904,324 -0.04(-8.55%)
May 07, 2024 0.4400 0.4590 0.4340 0.4550 1,195,762 +0.02(+5.45%)
May 06, 2024 0.4200 0.4351 0.4000 0.4315 2,052,610 +0.02(+5.12%)
May 03, 2024 0.4300 0.4300 0.4021 0.4105 2,271,991 -0.02(-4.51%)
May 02, 2024 0.4695 0.4695 0.4201 0.4299 1,735,964 -0.03(-6.54%)
May 01, 2024 0.4300 0.4688 0.4200 0.4600 1,895,131 +0.03(+6.56%)
Apr 30, 2024 0.4600 0.4888 0.4100 0.4317 5,704,623 -0.04(-7.91%)
Apr 29, 2024 0.6000 0.6000 0.4300 0.4688 38,284,056 -0.02(-3.88%)
Apr 26, 2024 0.4800 0.4900 0.4745 0.4877 484,524 +0.01(+1.90%)
Apr 25, 2024 0.4900 0.5000 0.4700 0.4786 505,244 -0.01(-2.33%)
Apr 24, 2024 0.5100 0.5100 0.4815 0.4900 348,248 -0.01(-1.80%)
Apr 23, 2024 0.4920 0.5080 0.4900 0.4990 411,157 +0.01(+2.25%)
Apr 22, 2024 0.5000 0.5000 0.4800 0.4880 202,299 +0.02(+3.50%)
Apr 19, 2024 0.4800 0.4999 0.4703 0.4715 442,456 -0.03(-5.13%)
Apr 18, 2024 0.4900 0.5099 0.4800 0.4970 419,422 +0.00(+0.40%)
Apr 17, 2024 0.5400 0.5488 0.4818 0.4950 505,863 -0.03(-6.59%)
Apr 16, 2024 0.4950 0.5311 0.4900 0.5299 553,944 +0.02(+2.93%)
Apr 15, 2024 0.5100 0.5750 0.4900 0.5148 1,224,228 +0.02(+3.64%)
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%)
Feb 01, 2024 0.4500 0.4699 0.4417 0.4500 281,151 -0.01(-1.19%)
Jan 31, 2024 0.4600 0.4700 0.4500 0.4554 260,395 -0.00(-0.78%)
Jan 30, 2024 0.4500 0.4750 0.4500 0.4590 558,963 +0.01(+2.23%)
Jan 29, 2024 0.4500 0.4500 0.4400 0.4490 342,424 +0.00(+0.18%)
Jan 26, 2024 0.4351 0.4490 0.4300 0.4482 208,068 +0.01(+1.86%)
Jan 25, 2024 0.4400 0.4650 0.4309 0.4400 325,038 -0.01(-2.00%)
Jan 24, 2024 0.4614 0.4614 0.4400 0.4490 344,093 -0.01(-2.39%)
Jan 23, 2024 0.4800 0.4800 0.4502 0.4600 249,848 +0.00(+0.00%)
Jan 22, 2024 0.4800 0.4900 0.4555 0.4600 593,658 -0.01(-2.13%)
Jan 19, 2024 0.4700 0.4700 0.4500 0.4700 313,101 +0.00(+0.13%)
Jan 18, 2024 0.4494 0.4699 0.4325 0.4694 377,210 +0.01(+2.04%)
Jan 17, 2024 0.4500 0.4650 0.4200 0.4600 814,550 +0.01(+2.68%)
Jan 16, 2024 0.4800 0.4900 0.4400 0.4480 889,978 -0.02(-4.52%)
Jan 12, 2024 0.4700 0.4700 0.4510 0.4692 375,648 +0.02(+4.04%)
Jan 11, 2024 0.4600 0.4700 0.4500 0.4510 445,115 -0.01(-2.80%)
Jan 10, 2024 0.4600 0.4800 0.4595 0.4640 747,940 +0.00(+0.87%)
Jan 09, 2024 0.4508 0.4700 0.4373 0.4600 514,182 +0.03(+6.98%)
Jan 08, 2024 0.4100 0.4600 0.4080 0.4300 920,285 +0.03(+6.97%)
Jan 05, 2024 0.4300 0.4300 0.4000 0.4020 1,016,717 -0.03(-7.88%)
Jan 04, 2024 0.4490 0.4500 0.4136 0.4364 583,305 -0.01(-2.59%)
Jan 03, 2024 0.4701 0.4701 0.4306 0.4480 967,712 -0.03(-6.47%)
Jan 02, 2024 0.4850 0.4990 0.4700 0.4790 490,030 +0.01(+1.05%)
Dec 29, 2023 0.4750 0.4800 0.4438 0.4740 991,756 +0.00(+0.00%)
Dec 28, 2023 0.4600 0.4746 0.4400 0.4740 748,107 +0.02(+3.79%)
Dec 27, 2023 0.4640 0.4758 0.4530 0.4567 617,270 -0.02(-4.05%)
Dec 26, 2023 0.4756 0.4760 0.4500 0.4760 751,813 +0.01(+1.28%)
Dec 22, 2023 0.4700 0.4800 0.4630 0.4700 364,150 +0.00(+0.00%)
Dec 21, 2023 0.4800 0.4880 0.4621 0.4700 425,215 -0.01(-1.67%)
Dec 20, 2023 0.4800 0.4999 0.4559 0.4780 483,282 -0.00(-0.42%)
Dec 19, 2023 0.4700 0.4847 0.4690 0.4800 542,714 -0.01(-1.72%)
Dec 18, 2023 0.5316 0.5379 0.4700 0.4884 884,231 -0.02(-4.80%)
Dec 15, 2023 0.5300 0.5733 0.5130 0.5130 1,658,266 -0.00(-0.37%)
Dec 14, 2023 0.4900 0.5371 0.4850 0.5149 910,990 +0.04(+7.47%)
Dec 13, 2023 0.4670 0.4791 0.4400 0.4791 655,959 +0.01(+1.94%)
Dec 12, 2023 0.4875 0.4899 0.4501 0.4700 522,615 -0.01(-1.67%)
Dec 11, 2023 0.5000 0.5000 0.4700 0.4780 513,512 -0.02(-3.82%)
Dec 08, 2023 0.5000 0.5000 0.4800 0.4970 433,166 +0.01(+2.26%)
Dec 07, 2023 0.5000 0.5100 0.4800 0.4860 533,190 -0.01(-2.80%)
Dec 06, 2023 0.5100 0.5100 0.4905 0.5000 393,289 -0.02(-3.74%)
Dec 05, 2023 0.5139 0.5301 0.4900 0.5194 461,661 +0.01(+1.07%)
Dec 04, 2023 0.5135 0.5701 0.5041 0.5139 1,326,935 +0.00(+0.18%)
Dec 01, 2023 0.5200 0.5200 0.4925 0.5130 529,332 +0.02(+4.16%)
Nov 30, 2023 0.5000 0.5200 0.4900 0.4925 271,256 -0.01(-1.20%)
Nov 29, 2023 0.4900 0.4985 0.4720 0.4985 557,269 +0.03(+6.04%)
Nov 28, 2023 0.5138 0.5200 0.4600 0.4701 984,826 -0.04(-7.82%)
Nov 27, 2023 0.5400 0.5400 0.5015 0.5100 424,203 -0.02(-3.76%)
Nov 24, 2023 0.5200 0.5400 0.5044 0.5299 382,509 +0.00(+0.42%)
Nov 22, 2023 0.5500 0.5548 0.5200 0.5277 287,761 -0.01(-2.30%)
Nov 21, 2023 0.5750 0.6200 0.5201 0.5401 698,560 -0.04(-6.88%)
Nov 20, 2023 0.5712 0.5987 0.5600 0.5800 1,000,207 +0.03(+5.45%)
Nov 17, 2023 0.5500 0.5900 0.5500 0.5500 893,921 +0.00(+0.00%)
Nov 16, 2023 0.6200 0.6299 0.5500 0.5500 932,160 -0.05(-8.33%)
Nov 15, 2023 0.7000 0.7037 0.5540 0.6000 2,605,605 -0.10(-14.75%)
Nov 14, 2023 0.5900 0.7560 0.5502 0.7038 3,142,340 +0.14(+25.93%)
Nov 13, 2023 0.5210 0.5799 0.5059 0.5589 508,437 +0.06(+11.58%)
Nov 10, 2023 0.5200 0.5498 0.4810 0.5009 2,587,703 -0.02(-3.30%)
Nov 09, 2023 0.5200 0.5500 0.5180 0.5180 772,836 -0.02(-3.23%)
Nov 08, 2023 0.5380 0.5500 0.5114 0.5353 709,408 +0.01(+1.57%)
Nov 07, 2023 0.5154 0.5366 0.4910 0.5270 937,508 +0.04(+7.55%)
Nov 06, 2023 0.4698 0.5200 0.4600 0.4900 1,662,769 +0.05(+11.36%)
Nov 03, 2023 0.4700 0.5388 0.4400 0.4400 945,341 -0.03(-5.38%)
Nov 02, 2023 0.4577 0.4700 0.4330 0.4650 534,809 +0.02(+3.56%)
Nov 01, 2023 0.4400 0.4542 0.4110 0.4490 537,172 +0.01(+2.25%)
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%)
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.