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

Arqit Quantum Inc (NQ: ARQQ )

12.92 +2.25 (+21.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
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%)
Oct 01, 2024 4.970 5.470 4.680 4.790 154,096 -0.91(-15.96%)
Sep 30, 2024 5.450 6.000 5.420 5.700 197,272 +0.68(+13.55%)
Sep 27, 2024 5.530 5.590 4.810 5.020 133,877 -0.58(-10.36%)
Sep 26, 2024 4.450 5.740 3.720 5.600 520,113 +1.14(+25.56%)
Sep 25, 2024 5.250 5.980 4.190 4.460 438,256 -1.79(-28.67%)
Sep 24, 2024 5.625 6.353 5.500 6.253 86,994 +0.75(+13.68%)
Sep 23, 2024 5.925 5.925 5.295 5.500 70,601 -0.44(-7.41%)
Sep 20, 2024 6.250 6.513 5.865 5.940 49,522 -0.31(-5.00%)
Sep 19, 2024 7.225 7.232 6.065 6.253 102,931 -1.00(-13.76%)
Sep 18, 2024 7.250 7.975 7.250 7.250 23,058 -0.18(-2.39%)
Sep 17, 2024 7.250 7.500 7.250 7.428 15,562 +0.27(+3.77%)
Sep 16, 2024 6.950 7.300 6.950 7.157 25,232 -0.14(-1.95%)
Sep 13, 2024 7.617 7.683 7.188 7.300 15,563 -0.07(-0.98%)
Sep 12, 2024 7.575 7.675 7.125 7.372 13,058 -0.19(-2.48%)
Sep 11, 2024 7.250 7.683 7.022 7.560 11,444 +0.45(+6.33%)
Sep 10, 2024 7.350 7.350 6.765 7.110 22,975 +0.10(+1.46%)
Sep 09, 2024 7.367 7.500 6.925 7.008 21,090 -0.17(-2.33%)
Sep 06, 2024 7.750 7.750 7.013 7.175 33,678 -0.33(-4.37%)
Sep 05, 2024 7.503 7.840 7.500 7.503 18,838 -0.09(-1.15%)
Sep 04, 2024 7.500 7.750 7.500 7.590 21,408 -0.01(-0.16%)
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.