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

Arqit Quantum Inc. - Ordinary Shares (NQ: ARQQ )

29.13 -1.80 (-5.82%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 29.27 30.80 26.10 29.13 616,000 -1.80(-5.82%)
Dec 23, 2024 31.38 31.80 29.00 30.93 1,091,318 +0.43(+1.41%)
Dec 20, 2024 25.28 30.60 22.75 30.50 1,482,029 +4.66(+18.03%)
Dec 19, 2024 40.00 40.00 23.65 25.84 1,561,789 -11.16(-30.16%)
Dec 18, 2024 36.36 42.90 34.02 37.00 2,593,210 +4.00(+12.12%)
Dec 17, 2024 28.05 33.00 24.50 33.00 2,539,026 +6.55(+24.76%)
Dec 16, 2024 23.75 27.80 22.64 26.45 1,160,365 +2.75(+11.60%)
Dec 13, 2024 25.02 26.00 22.30 23.70 887,737 -0.51(-2.11%)
Dec 12, 2024 24.34 30.99 23.00 24.21 1,537,261 +0.27(+1.13%)
Dec 11, 2024 29.00 29.00 22.00 23.94 981,566 -2.80(-10.47%)
Dec 10, 2024 23.15 29.91 22.73 26.74 1,340,866 +3.29(+14.03%)
Dec 09, 2024 25.20 25.49 22.07 23.45 609,279 +0.61(+2.67%)
Dec 06, 2024 21.70 24.03 21.26 22.84 727,050 +0.45(+2.01%)
Dec 05, 2024 24.03 24.39 17.41 22.39 1,473,050 -1.81(-7.48%)
Dec 04, 2024 28.00 29.75 22.91 24.20 787,473 -2.76(-10.24%)
Dec 03, 2024 24.00 27.81 20.27 26.96 1,014,527 +5.34(+24.70%)
Dec 02, 2024 22.61 32.50 20.27 21.62 1,757,733 +1.64(+8.21%)
Nov 29, 2024 17.90 20.08 16.90 19.98 453,274 +2.08(+11.62%)
Nov 27, 2024 18.44 19.24 16.35 17.90 466,123 +0.78(+4.56%)
Nov 26, 2024 15.03 20.55 14.80 17.12 1,030,541 -0.61(-3.44%)
Nov 25, 2024 14.98 20.93 14.60 17.73 2,845,130 +4.81(+37.23%)
Nov 22, 2024 12.35 14.45 11.50 12.92 1,943,980 +2.25(+21.09%)
Nov 21, 2024 7.590 10.90 7.410 10.67 896,857 +3.33(+45.37%)
Nov 20, 2024 7.560 8.150 7.120 7.340 137,061 -0.05(-0.68%)
Nov 19, 2024 7.250 7.620 7.000 7.390 112,794 -0.20(-2.64%)
Nov 18, 2024 8.170 8.270 7.360 7.590 155,163 -0.33(-4.17%)
Nov 15, 2024 9.710 9.800 7.890 7.920 286,212 -1.80(-18.52%)
Nov 14, 2024 9.700 10.68 8.810 9.720 333,459 +0.48(+5.19%)
Nov 13, 2024 8.400 9.640 8.000 9.240 383,998 +0.95(+11.46%)
Nov 12, 2024 7.760 8.300 7.700 8.290 106,726 +0.15(+1.84%)
Nov 11, 2024 8.900 8.900 7.678 8.140 167,237 -0.05(-0.61%)
Nov 08, 2024 7.540 8.500 7.230 8.190 400,063 +1.01(+14.07%)
Nov 07, 2024 5.990 7.440 5.990 7.180 279,624 +1.39(+24.01%)
Nov 06, 2024 6.310 6.310 5.718 5.790 57,004 -0.20(-3.34%)
Nov 05, 2024 5.910 6.500 5.830 5.990 157,197 +0.13(+2.22%)
Nov 04, 2024 5.370 6.390 5.217 5.860 134,195 +0.43(+7.92%)
Nov 01, 2024 5.550 5.880 5.310 5.430 54,572 +0.02(+0.37%)
Oct 31, 2024 5.890 6.080 5.320 5.410 105,857 -0.56(-9.38%)
Oct 30, 2024 6.700 6.980 5.850 5.970 133,070 -0.85(-12.46%)
Oct 29, 2024 7.320 7.380 6.500 6.820 147,452 -0.18(-2.57%)
Oct 28, 2024 7.280 7.800 6.800 7.000 151,456 -0.16(-2.23%)
Oct 25, 2024 7.500 7.980 6.960 7.160 156,026 -0.24(-3.24%)
Oct 24, 2024 7.770 8.252 7.100 7.400 183,797 +0.04(+0.54%)
Oct 23, 2024 7.340 8.770 7.255 7.360 308,345 +0.02(+0.27%)
Oct 22, 2024 8.040 9.759 7.000 7.340 768,027 +0.26(+3.67%)
Oct 21, 2024 5.980 7.200 5.950 7.080 263,660 +1.14(+19.19%)
Oct 18, 2024 6.270 7.430 5.810 5.940 143,487 +0.04(+0.68%)
Oct 17, 2024 6.760 6.800 5.670 5.900 174,502 -0.86(-12.72%)
Oct 16, 2024 4.840 7.480 4.815 6.760 363,127 +1.93(+39.96%)
Oct 15, 2024 4.140 4.957 4.140 4.830 98,942 +0.77(+18.97%)
Oct 14, 2024 4.300 4.731 3.970 4.060 86,533 -0.13(-3.10%)
Oct 11, 2024 3.850 4.280 3.850 4.190 50,564 +0.34(+8.83%)
Oct 10, 2024 3.850 3.990 3.800 3.850 28,624 +0.00(+0.00%)
Oct 09, 2024 3.810 3.961 3.748 3.850 59,152 +0.00(+0.00%)
Oct 08, 2024 3.830 3.990 3.820 3.850 40,929 +0.06(+1.58%)
Oct 07, 2024 4.110 4.280 3.790 3.790 146,402 -0.52(-12.06%)
Oct 04, 2024 4.510 4.630 4.310 4.310 45,633 -0.16(-3.58%)
Oct 03, 2024 4.570 4.630 4.400 4.470 23,188 -0.06(-1.32%)
Oct 02, 2024 4.800 4.942 4.352 4.530 49,833 -0.26(-5.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.