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

Arqit Quantum Inc. - Warrants (NQ: ARQQW )

4.135 +1.235 (+42.59%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 27, 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 27, 2024 4.400 4.440 2.800 4.135 711,405 +1.24(+42.59%)
Dec 26, 2024 2.300 2.945 1.800 2.900 662,576 +0.80(+38.09%)
Dec 24, 2024 2.260 2.590 1.900 2.100 524,766 +0.05(+2.44%)
Dec 23, 2024 1.900 2.100 1.660 2.050 595,113 +0.76(+58.91%)
Dec 20, 2024 0.8500 1.300 0.8100 1.290 726,517 +0.49(+61.25%)
Dec 19, 2024 1.000 1.320 0.7200 0.8000 1,080,455 +0.08(+11.03%)
Dec 18, 2024 0.5754 0.8500 0.5600 0.7205 625,675 +0.18(+33.20%)
Dec 17, 2024 0.5355 0.5875 0.4929 0.5409 340,270 +0.05(+10.05%)
Dec 16, 2024 0.4730 0.5875 0.4600 0.4915 337,007 +0.01(+2.40%)
Dec 13, 2024 0.4500 0.5500 0.4500 0.4800 60,243 -0.05(-9.40%)
Dec 12, 2024 0.5490 0.6139 0.4750 0.5298 104,069 -0.00(-0.54%)
Dec 11, 2024 0.7200 0.7200 0.5010 0.5327 169,038 -0.05(-8.91%)
Dec 10, 2024 0.4950 0.6300 0.4851 0.5848 267,820 +0.09(+17.03%)
Dec 09, 2024 0.4600 0.5000 0.4600 0.4997 130,176 +0.08(+19.83%)
Dec 06, 2024 0.3600 0.4185 0.3600 0.4170 83,334 +0.03(+6.49%)
Dec 05, 2024 0.4800 0.4850 0.3525 0.3916 187,594 -0.07(-15.78%)
Dec 04, 2024 0.5000 0.5500 0.4500 0.4650 136,102 -0.02(-3.71%)
Dec 03, 2024 0.5200 0.5300 0.4350 0.4829 106,755 +0.05(+10.60%)
Dec 02, 2024 0.4200 0.7259 0.4200 0.4366 334,588 +0.11(+32.26%)
Nov 29, 2024 0.3812 0.3850 0.3088 0.3301 27,652 -0.01(-2.91%)
Nov 27, 2024 0.3300 0.4000 0.3248 0.3400 47,278 +0.02(+5.46%)
Nov 26, 2024 0.2502 0.4398 0.2502 0.3224 136,041 -0.13(-28.28%)
Nov 25, 2024 0.3400 0.7000 0.3000 0.4495 644,214 +0.23(+109.07%)
Nov 22, 2024 0.3203 0.3203 0.2000 0.2150 255,733 +0.02(+8.04%)
Nov 21, 2024 0.1497 0.2275 0.1400 0.1990 156,290 +0.05(+32.67%)
Nov 20, 2024 0.1350 0.1600 0.1350 0.1500 24,599 +0.02(+19.90%)
Nov 19, 2024 0.1276 0.1550 0.1221 0.1251 24,334 -0.00(-3.77%)
Nov 18, 2024 0.1600 0.1600 0.1300 0.1300 19,372 -0.01(-9.28%)
Nov 15, 2024 0.1828 0.2050 0.1111 0.1433 54,136 -0.04(-21.61%)
Nov 14, 2024 0.2550 0.2550 0.1700 0.1828 54,666 +0.02(+9.46%)
Nov 13, 2024 0.1910 0.2000 0.1358 0.1670 105,985 +0.05(+44.97%)
Nov 12, 2024 0.1608 0.1975 0.1100 0.1152 42,713 -0.05(-28.36%)
Nov 11, 2024 0.2800 0.3000 0.1375 0.1608 169,892 +0.06(+53.14%)
Nov 08, 2024 0.1055 0.1100 0.1009 0.1050 3,727 +0.00(+4.06%)
Nov 07, 2024 0.0961 0.1010 0.0936 0.1009 28,131 +0.01(+12.11%)
Nov 06, 2024 0.0940 0.0940 0.0870 0.0900 4,130 -0.01(-9.91%)
Nov 04, 2024 0.0999 97 -0.00(-0.10%)
Nov 01, 2024 0.0900 0.1087 0.0900 0.1000 2,839 +0.01(+6.27%)
Oct 31, 2024 0.1078 0.1078 0.0941 0.0941 3,309 +0.00(+0.00%)
Oct 30, 2024 0.1149 0.1149 0.0940 0.0941 11,211 -0.02(-19.02%)
Oct 29, 2024 0.0952 0.1235 0.0840 0.1162 22,338 +0.02(+21.93%)
Oct 28, 2024 0.1142 0.1300 0.0951 0.0953 15,302 +0.00(+5.07%)
Oct 25, 2024 0.0860 0.0920 0.0860 0.0907 3,486 +0.00(+5.47%)
Oct 24, 2024 0.1220 0.1220 0.0802 0.0860 14,088 -0.04(-31.75%)
Oct 23, 2024 0.1300 0.1300 0.1112 0.1260 8,044 -0.01(-8.36%)
Oct 22, 2024 0.1081 0.1450 0.0873 0.1375 122,088 +0.05(+52.78%)
Oct 21, 2024 0.0850 0.1189 0.0751 0.0900 46,356 -0.03(-24.37%)
Oct 18, 2024 0.1301 0.1599 0.0750 0.1190 371,347 +0.04(+50.63%)
Oct 17, 2024 0.0800 0.0808 0.0771 0.0790 5,666 -0.00(-5.39%)
Oct 16, 2024 0.0832 0.0953 0.0704 0.0835 47,086 +0.00(+3.47%)
Oct 15, 2024 0.0832 0.0840 0.0740 0.0807 5,727 +0.01(+9.05%)
Oct 14, 2024 0.0742 0.0843 0.0740 0.0740 8,148 -0.01(-9.54%)
Oct 11, 2024 0.0700 0.0840 0.0700 0.0818 6,876 -0.00(-2.62%)
Oct 10, 2024 0.0841 0.0841 0.0741 0.0840 6,288 -0.01(-9.19%)
Oct 09, 2024 0.0900 0.1100 0.0900 0.0925 8,031 +0.00(+2.78%)
Oct 08, 2024 0.0900 0.0909 0.0900 0.0900 5,005 +0.00(+0.00%)
Oct 07, 2024 0.0877 0.0950 0.0860 0.0900 9,466 -0.01(-10.00%)
Oct 04, 2024 0.1000 0.1500 0.0507 0.1000 53,822 -0.01(-9.09%)
Oct 03, 2024 0.1000 0.1100 0.0981 0.1100 14,029 +0.04(+48.05%)
Oct 02, 2024 0.0841 0.0880 0.0743 0.0743 4,362 -0.00(-0.54%)
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.