Skip to main content

Arqit Quantum Inc (NQ: ARQQ )

0.3746 -0.0131 (-3.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.3600 0.4100 0.3600 0.3877 955,517 +0.04(+10.02%)
Jul 18, 2024 0.3800 0.3830 0.3400 0.3524 1,481,990 -0.03(-7.77%)
Jul 17, 2024 0.4200 0.4200 0.3727 0.3821 1,809,505 -0.04(-9.15%)
Jul 16, 2024 0.4400 0.4740 0.4010 0.4206 3,235,455 +0.02(+3.98%)
Jul 15, 2024 0.3800 0.4146 0.3800 0.4045 3,027,484 +0.04(+12.05%)
Jul 12, 2024 0.3300 0.3700 0.3300 0.3610 2,287,444 +0.04(+11.52%)
Jul 11, 2024 0.3500 0.3600 0.3120 0.3237 2,135,829 -0.03(-8.77%)
Jul 10, 2024 0.3408 0.3590 0.3200 0.3548 2,133,676 +0.01(+2.25%)
Jul 09, 2024 0.3430 0.3499 0.3400 0.3470 519,013 +0.00(+1.20%)
Jul 08, 2024 0.3500 0.3550 0.3314 0.3429 695,411 +0.00(+0.85%)
Jul 05, 2024 0.3420 0.3475 0.3361 0.3400 665,028 +0.01(+4.29%)
Jul 03, 2024 0.3022 0.3289 0.3022 0.3260 197,595 +0.02(+7.95%)
Jul 02, 2024 0.3161 0.3200 0.3000 0.3020 970,784 -0.01(-4.46%)
Jul 01, 2024 0.3500 0.3650 0.3130 0.3161 868,529 -0.03(-7.57%)
Jun 28, 2024 0.3480 0.3480 0.3350 0.3420 329,942 +0.01(+2.09%)
Jun 27, 2024 0.3300 0.3380 0.3211 0.3350 411,912 +0.01(+3.94%)
Jun 26, 2024 0.3234 0.3295 0.3112 0.3223 454,041 -0.00(-0.03%)
Jun 25, 2024 0.3300 0.3300 0.3105 0.3224 487,279 +0.01(+4.17%)
Jun 24, 2024 0.3069 0.3172 0.3011 0.3095 556,814 +0.01(+3.17%)
Jun 21, 2024 0.3075 0.3499 0.3000 0.3000 3,952,427 -0.01(-3.26%)
Jun 20, 2024 0.3300 0.3410 0.3007 0.3101 1,752,585 -0.03(-7.46%)
Jun 18, 2024 0.3500 0.3600 0.3350 0.3351 818,449 -0.03(-7.20%)
Jun 17, 2024 0.3800 0.3851 0.3305 0.3611 1,597,977 -0.01(-2.41%)
Jun 14, 2024 0.3776 0.3900 0.3615 0.3700 376,295 -0.00(-0.99%)
Jun 13, 2024 0.3900 0.3900 0.3651 0.3737 589,627 -0.01(-2.83%)
Jun 12, 2024 0.3966 0.3999 0.3752 0.3846 498,528 -0.01(-2.73%)
Jun 11, 2024 0.3700 0.3954 0.3650 0.3954 370,418 +0.02(+6.18%)
Jun 10, 2024 0.3900 0.3900 0.3700 0.3724 410,932 -0.01(-1.48%)
Jun 07, 2024 0.3776 0.3890 0.3714 0.3780 581,202 -0.01(-2.90%)
Jun 06, 2024 0.3999 0.3999 0.3765 0.3893 502,856 -0.01(-1.44%)
Jun 05, 2024 0.3815 0.3990 0.3529 0.3950 1,185,300 +0.02(+5.47%)
Jun 04, 2024 0.3854 0.3896 0.3711 0.3745 619,143 -0.01(-2.80%)
Jun 03, 2024 0.3874 0.3948 0.3810 0.3853 856,012 -0.00(-1.21%)
May 31, 2024 0.4000 0.4050 0.3900 0.3900 1,247,488 -0.01(-2.50%)
May 30, 2024 0.4000 0.4100 0.3990 0.4000 456,140 +0.00(+0.33%)
May 29, 2024 0.4000 0.4057 0.3950 0.3987 474,601 -0.00(-0.67%)
May 28, 2024 0.4000 0.4086 0.3942 0.4014 863,078 +0.00(+0.38%)
May 24, 2024 0.4096 0.4096 0.3966 0.3999 531,474 -0.00(-0.03%)
May 23, 2024 0.4160 0.4160 0.3954 0.4000 954,478 -0.00(-0.62%)
May 22, 2024 0.4090 0.4099 0.4000 0.4025 1,006,497 +0.00(+0.63%)
May 21, 2024 0.4200 0.4250 0.3960 0.4000 1,089,278 -0.00(-0.27%)
May 20, 2024 0.4600 0.4600 0.4001 0.4011 2,381,266 -0.04(-8.17%)
May 17, 2024 0.4090 0.4691 0.4002 0.4368 3,353,794 +0.04(+10.89%)
May 16, 2024 0.4090 0.4091 0.3901 0.3939 1,521,417 -0.00(-0.63%)
May 15, 2024 0.4230 0.4248 0.3912 0.3964 1,245,750 -0.01(-3.32%)
May 14, 2024 0.4080 0.4180 0.4000 0.4100 1,214,895 +0.00(+0.44%)
May 13, 2024 0.4070 0.4193 0.4000 0.4082 704,367 +0.01(+2.25%)
May 10, 2024 0.4048 0.4129 0.3913 0.3992 5,773,134 -0.01(-2.44%)
May 09, 2024 0.4200 0.4341 0.4039 0.4092 1,088,837 -0.01(-1.66%)
May 08, 2024 0.4550 0.4831 0.4147 0.4161 1,903,804 -0.04(-8.55%)
May 07, 2024 0.4400 0.4590 0.4340 0.4550 1,195,762 +0.02(+5.45%)
May 06, 2024 0.4200 0.4351 0.4000 0.4315 2,052,610 +0.02(+5.12%)
May 03, 2024 0.4300 0.4300 0.4021 0.4105 2,271,991 -0.02(-4.51%)
May 02, 2024 0.4695 0.4695 0.4201 0.4299 1,735,964 -0.03(-6.54%)
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.