Skip to main content

Arqit Quantum Inc (NQ: ARQQ )

0.7198 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 0.7501 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 0.8495 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%)
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.