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 )

16.77 -5.15 (-23.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 13, 2025 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 (%)
Jan 13, 2025 20.00 20.59 15.60 16.77 1,024,233 -5.15(-23.49%)
Jan 10, 2025 25.71 25.84 21.60 21.92 836,384 -2.69(-10.93%)
Jan 08, 2025 27.99 29.40 21.88 24.61 1,489,475 -11.09(-31.06%)
Jan 07, 2025 39.14 39.58 35.21 35.70 541,113 -3.30(-8.46%)
Jan 06, 2025 41.04 41.85 36.90 39.00 985,808 -0.66(-1.66%)
Jan 03, 2025 39.00 45.45 36.90 39.66 1,225,084 +1.64(+4.31%)
Jan 02, 2025 38.90 40.98 36.12 38.02 684,637 -0.82(-2.11%)
Dec 31, 2024 38.84 0 -4.48(-10.34%)
Dec 30, 2024 39.98 47.11 35.14 43.32 1,242,110 +0.63(+1.48%)
Dec 27, 2024 46.80 52.79 38.23 42.69 2,266,311 -1.14(-2.60%)
Dec 26, 2024 29.27 44.48 28.00 43.83 1,758,231 +14.70(+50.46%)
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 +3.86(+14.51%)
Dec 19, 2024 40.00 40.00 23.65 26.64 1,582,746 -10.36(-28.01%)
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 1,473,238 -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 7.340 137,112 -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%)
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.