Skip to main content

Arqit Quantum Inc (NQ: ARQQ )

5.410 -0.560 (-9.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 18.00 18.75 17.88 18.12 13,825 +0.13(+0.72%)
Mar 27, 2024 17.75 18.00 17.50 18.00 19,158 +0.35(+1.95%)
Mar 26, 2024 18.50 18.50 17.56 17.65 14,329 -0.85(-4.59%)
Mar 25, 2024 18.25 19.00 17.75 18.50 16,211 +0.12(+0.68%)
Mar 22, 2024 19.25 19.25 17.50 18.38 20,315 -0.45(-2.39%)
Mar 21, 2024 18.75 20.25 18.25 18.82 25,236 +0.23(+1.24%)
Mar 20, 2024 18.00 18.75 17.00 18.59 18,293 +0.59(+3.31%)
Mar 19, 2024 18.75 18.65 16.75 18.00 32,501 -1.23(-6.37%)
Mar 18, 2024 19.25 19.40 18.30 19.23 29,978 -0.17(-0.90%)
Mar 15, 2024 19.25 20.25 18.00 19.40 30,536 +0.02(+0.13%)
Mar 14, 2024 20.47 20.75 18.75 19.38 25,410 -1.38(-6.63%)
Mar 13, 2024 19.80 22.00 19.62 20.75 51,926 +1.07(+5.46%)
Mar 12, 2024 20.70 20.75 18.75 19.68 53,595 -0.64(-3.14%)
Mar 11, 2024 21.00 21.50 20.00 20.31 26,883 -0.94(-4.41%)
Mar 08, 2024 21.00 23.00 20.00 21.25 77,962 +0.75(+3.66%)
Mar 07, 2024 18.50 20.73 18.50 20.50 51,830 +2.11(+11.49%)
Mar 06, 2024 21.50 21.75 16.65 18.39 70,473 -1.91(-9.42%)
Mar 05, 2024 20.00 21.75 20.00 20.30 64,025 +0.80(+4.10%)
Mar 04, 2024 18.75 21.12 18.50 19.50 99,605 +1.20(+6.57%)
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.