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

Arqit Quantum Inc WT (NQ: ARQQW )

0.1050 UNCHANGED
Streaming Delayed Price Updated: 1:42 PM EDT, Jun 18, 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 (%)
Jan 31, 2024 0.1100 0 +0.01(+10.00%)
Jan 29, 2024 0.1000 0 +0.02(+23.46%)
Jan 26, 2024 0.0984 0.0984 0.0810 0.0810 695 -0.01(-10.00%)
Jan 25, 2024 0.0900 0.0900 0.0900 0.0900 10,193 -0.03(-25.00%)
Jan 24, 2024 0.0611 0.1200 0.0611 0.1200 24,251 +0.06(+100.00%)
Jan 22, 2024 0.0600 0 -0.00(-2.28%)
Jan 18, 2024 0.0614 0 +0.00(+1.32%)
Jan 17, 2024 0.0651 0.0654 0.0601 0.0606 3,517 -0.01(-9.01%)
Jan 16, 2024 0.0719 0.0720 0.0626 0.0666 2,515 -0.01(-7.63%)
Jan 12, 2024 0.0700 0.0840 0.0700 0.0721 3,059 +0.02(+41.10%)
Jan 11, 2024 0.0909 0.1000 0.0400 0.0511 51,053 -0.07(-57.42%)
Jan 10, 2024 0.1260 0.1300 0.0975 0.1200 9,629 +0.03(+33.33%)
Jan 08, 2024 0.0900 0 +0.00(+0.00%)
Jan 05, 2024 0.0900 0.0900 0.0900 0.0900 2,037 +0.00(+4.53%)
Jan 03, 2024 0.0861 0 -0.05(-36.88%)
Jan 02, 2024 0.0862 0.1364 0.0862 0.1364 628 +0.05(+55.89%)
Dec 29, 2023 0.0960 0.0960 0.0853 0.0875 2,129 -0.05(-36.82%)
Dec 28, 2023 0.0990 0.1672 0.0950 0.1385 16,938 +0.05(+49.57%)
Dec 27, 2023 0.1100 0.1100 0.0852 0.0926 13,078 +0.00(+2.77%)
Dec 26, 2023 0.1048 0.1048 0.0901 0.0901 10,380 +0.00(+3.33%)
Dec 22, 2023 0.1111 0.1200 0.0853 0.0872 7,253 -0.06(-40.88%)
Dec 21, 2023 0.1100 0.1475 0.1100 0.1475 2,412 +0.04(+33.97%)
Dec 19, 2023 0.1101 0 +0.00(+0.00%)
Dec 18, 2023 0.1180 0.1496 0.1101 0.1101 14,333 -0.01(-6.69%)
Dec 15, 2023 0.0852 0.1200 0.0852 0.1180 7,448 +0.03(+38.66%)
Dec 14, 2023 0.0918 0.0937 0.0801 0.0851 10,422 +0.01(+6.37%)
Dec 13, 2023 0.0800 0.0801 0.0800 0.0800 6,709 +0.00(+5.12%)
Dec 12, 2023 0.0761 0.0761 0.0761 0.0761 475 +0.00(+0.93%)
Dec 11, 2023 0.0830 0.0975 0.0750 0.0754 25,122 -0.01(-9.27%)
Dec 08, 2023 0.0900 0.1105 0.0822 0.0831 16,733 +0.00(+0.97%)
Dec 07, 2023 0.1200 0.1499 0.0701 0.0823 36,545 +0.00(+1.73%)
Dec 06, 2023 0.0809 0.0809 0.0809 0.0809 194 -0.02(-19.18%)
Dec 05, 2023 0.1000 0.1001 0.1000 0.1001 5,615 +0.02(+24.97%)
Dec 04, 2023 0.0900 0.0900 0.0801 0.0801 30,019 +0.00(+0.00%)
Dec 01, 2023 0.1200 0.1200 0.0801 0.0801 12,642 +0.01(+12.18%)
Nov 30, 2023 0.1299 0.1299 0.0697 0.0714 39,100 -0.02(-20.67%)
Nov 29, 2023 0.1400 0.1500 0.0600 0.0900 20,923 -0.06(-39.56%)
Nov 28, 2023 0.1475 0.1490 0.1475 0.1489 645 -0.00(-0.60%)
Nov 27, 2023 0.1497 0.1635 0.1274 0.1498 6,448 +0.04(+39.74%)
Nov 24, 2023 0.1163 0.1163 0.1072 0.1072 1,300 -0.01(-10.67%)
Nov 22, 2023 0.1200 0.1200 0.1200 0.1200 295 +0.01(+5.82%)
Nov 21, 2023 0.1608 0.1608 0.1100 0.1134 3,630 -0.05(-32.30%)
Nov 20, 2023 0.1600 0.1675 0.1600 0.1675 3,546 +0.03(+22.71%)
Nov 17, 2023 0.1100 0.1365 0.1100 0.1365 1,715 +0.02(+19.11%)
Nov 16, 2023 0.1519 0.1519 0.1146 0.1146 1,100 +0.01(+12.35%)
Nov 15, 2023 0.1500 0.1640 0.1001 0.1020 17,471 -0.06(-38.44%)
Nov 14, 2023 0.1200 0.1657 0.1000 0.1657 24,035 +0.07(+65.70%)
Nov 13, 2023 0.1000 0.1000 0.1000 0.1000 530 +0.00(+2.04%)
Nov 10, 2023 0.1010 0.1010 0.0500 0.0980 21,444 -0.00(-2.29%)
Nov 09, 2023 0.1073 0.1073 0.1003 0.1003 3,847 -0.01(-12.48%)
Nov 08, 2023 0.1200 0.1200 0.1146 0.1146 1,008 -0.01(-8.32%)
Nov 06, 2023 0.1250 507 +0.03(+31.58%)
Nov 03, 2023 0.0951 0.1000 0.0906 0.0950 40,386 -0.01(-5.09%)
Nov 02, 2023 0.1001 0.1010 0.0910 0.1001 93,692 +0.00(+0.10%)
Nov 01, 2023 0.1000 0.1000 0.0901 0.1000 11,991 +0.02(+22.55%)
Oct 31, 2023 0.1125 0.1125 0.0797 0.0816 16,441 -0.01(-14.11%)
Oct 30, 2023 0.1099 0.1100 0.0945 0.0950 20,073 -0.02(-20.83%)
Oct 26, 2023 0.1200 0 -0.01(-7.69%)
Oct 24, 2023 0.1300 10 +0.00(+3.92%)
Oct 23, 2023 0.1312 0.1400 0.1251 0.1251 1,040 -0.02(-16.60%)
Oct 20, 2023 0.1501 0.1501 0.1300 0.1500 2,479 +0.00(+0.00%)
Oct 19, 2023 0.1600 0.1600 0.1498 0.1500 3,595 -0.02(-10.29%)
Oct 18, 2023 0.1600 0.1672 0.1584 0.1672 4,032 +0.01(+4.50%)
Oct 17, 2023 0.1600 0.1600 0.1600 0.1600 3,294 -0.00(-0.06%)
Oct 16, 2023 0.1900 0.1900 0.1601 0.1601 1,151 +0.00(+0.00%)
Oct 13, 2023 0.1600 0.1601 0.1600 0.1601 2,000 +0.01(+6.10%)
Oct 12, 2023 0.1646 0.1646 0.1500 0.1509 8,728 -0.01(-8.38%)
Oct 10, 2023 0.1647 16 +0.00(+2.81%)
Oct 09, 2023 0.1650 0.1650 0.1602 0.1602 20,000 +0.00(+0.06%)
Oct 06, 2023 0.1601 0.1702 0.1600 0.1601 24,047 +0.01(+6.73%)
Oct 04, 2023 0.1500 0 -0.03(-17.54%)
Oct 03, 2023 0.1600 0.1819 0.1575 0.1819 937 +0.02(+13.62%)
Oct 02, 2023 0.1875 0.2151 0.1601 0.1601 24,339 -0.02(-11.10%)
Sep 29, 2023 0.1900 0.1900 0.1521 0.1801 4,312 -0.04(-18.47%)
Sep 28, 2023 0.1800 0.2209 0.1500 0.2209 13,922 +0.05(+29.94%)
Sep 27, 2023 0.1800 0.2270 0.1700 0.1700 10,884 -0.03(-15.84%)
Sep 26, 2023 0.2020 0.2020 0.2020 0.2020 503 +0.02(+13.80%)
Sep 25, 2023 0.2001 0.2000 0.1775 0.1775 1,688 -0.01(-2.74%)
Sep 22, 2023 0.2000 0.2040 0.1825 0.1825 2,616 -0.01(-6.41%)
Sep 21, 2023 0.1951 0.2040 0.1950 0.1950 1,704 +0.00(+0.00%)
Sep 20, 2023 0.2221 0.2221 0.1926 0.1950 6,142 -0.03(-11.76%)
Sep 19, 2023 0.2500 0.2500 0.2000 0.2210 2,181 +0.00(+0.45%)
Sep 18, 2023 0.2100 0.2500 0.2100 0.2200 3,678 -0.02(-8.33%)
Sep 15, 2023 0.2500 0.2501 0.2200 0.2400 3,986 +0.00(+0.00%)
Sep 14, 2023 0.2400 0.2400 0.2400 0.2400 2,192 +0.00(+0.00%)
Sep 13, 2023 0.2508 0.2822 0.2293 0.2400 2,600 +0.01(+4.35%)
Sep 12, 2023 0.1992 0.2415 0.1992 0.2300 25,621 -0.05(-19.30%)
Sep 11, 2023 0.2525 0.2875 0.2500 0.2850 3,987 +0.04(+15.62%)
Sep 08, 2023 0.3642 0.3642 0.1825 0.2465 156,629 -0.08(-25.30%)
Sep 07, 2023 0.3300 0.3775 0.3300 0.3300 8,004 -0.01(-4.35%)
Sep 06, 2023 0.3359 0.3450 0.3301 0.3450 16,046 -0.00(-0.72%)
Sep 05, 2023 0.2999 0.3475 0.2970 0.3475 7,135 +0.09(+33.65%)
Sep 01, 2023 0.2600 0.2600 0.2600 0.2600 384 +0.00(+0.00%)
Aug 31, 2023 0.2673 0.2700 0.2576 0.2600 16,725 +0.01(+4.00%)
Aug 30, 2023 0.2600 0.2600 0.2500 0.2500 1,520 +0.00(+0.00%)
Aug 29, 2023 0.2700 0.2700 0.2400 0.2500 3,601 -0.02(-5.98%)
Aug 28, 2023 0.2700 0.3050 0.1950 0.2659 114,858 -0.00(-1.41%)
Aug 25, 2023 0.2800 0.2815 0.2697 0.2697 1,505 -0.00(-0.30%)
Aug 24, 2023 0.3000 0.3150 0.2700 0.2705 5,480 -0.03(-9.83%)
Aug 23, 2023 0.3050 0.3051 0.3000 0.3000 2,294 +0.05(+18.81%)
Aug 22, 2023 0.2525 0.2525 0.2525 0.2525 1,100 -0.11(-31.16%)
Aug 21, 2023 0.3668 0.3668 0.3668 0.3668 228 +0.09(+33.28%)
Aug 17, 2023 0.2752 25 -0.01(-2.62%)
Aug 16, 2023 0.2621 0.3100 0.2621 0.2826 13,452 -0.07(-20.39%)
Aug 15, 2023 0.3900 0.3900 0.3550 0.3550 11,000 -0.03(-8.05%)
Aug 14, 2023 0.3861 0.3861 0.3861 0.3861 358 +0.05(+13.56%)
Aug 11, 2023 0.3700 0.3800 0.3300 0.3400 7,589 -0.00(-0.67%)
Aug 08, 2023 0.3423 15 +0.00(+0.68%)
Aug 07, 2023 0.3300 0.3400 0.3200 0.3400 17,366 +0.01(+3.03%)
Aug 04, 2023 0.3301 0.3301 0.3300 0.3300 4,353 -0.03(-8.31%)
Aug 03, 2023 0.3349 0.3599 0.3001 0.3599 13,297 +0.02(+5.85%)
Aug 02, 2023 0.4200 0.4341 0.3398 0.3400 59,219 -0.08(-19.05%)
Aug 01, 2023 0.3800 0.4743 0.3601 0.4200 72,017 +0.03(+7.69%)
Jul 31, 2023 0.3301 0.4000 0.3301 0.3900 12,061 +0.00(+0.65%)
Jul 28, 2023 0.3589 0.4000 0.3588 0.3875 10,214 +0.03(+7.67%)
Jul 27, 2023 0.3400 0.3599 0.2957 0.3599 15,055 +0.07(+22.79%)
Jul 26, 2023 0.3000 0.3500 0.2926 0.2931 23,264 -0.02(-5.45%)
Jul 25, 2023 0.3032 0.3100 0.3003 0.3100 844 -0.05(-13.02%)
Jul 24, 2023 0.3002 0.4175 0.3002 0.3564 6,456 +0.06(+18.68%)
Jul 21, 2023 0.3257 0.3309 0.3003 0.3003 917 -0.02(-7.63%)
Jul 20, 2023 0.3500 0.3500 0.3251 0.3251 1,400 +0.00(+1.53%)
Jul 19, 2023 0.3400 0.3400 0.3201 0.3202 12,329 +0.01(+3.16%)
Jul 18, 2023 0.3500 0.3520 0.3102 0.3104 2,573 -0.04(-11.31%)
Jul 17, 2023 0.4017 0.4017 0.3366 0.3500 6,006 +0.01(+2.91%)
Jul 14, 2023 0.4000 0.4199 0.3002 0.3401 46,169 -0.05(-12.14%)
Jul 13, 2023 0.3535 0.4000 0.3501 0.3871 13,266 +0.01(+1.87%)
Jul 12, 2023 0.3850 0.3850 0.3265 0.3800 1,388 -0.01(-1.30%)
Jul 11, 2023 0.3850 0.3850 0.3850 0.3850 500 +0.04(+10.00%)
Jul 10, 2023 0.3812 0.3850 0.3500 0.3500 810 +0.03(+9.37%)
Jul 07, 2023 0.3694 0.3850 0.3200 0.3200 6,110 -0.01(-3.03%)
Jul 06, 2023 0.3300 0.3300 0.3208 0.3300 15,802 -0.04(-11.53%)
Jul 05, 2023 0.3750 0.3750 0.3730 0.3730 15,381 +0.01(+2.19%)
Jul 03, 2023 0.3614 0.3650 0.3614 0.3650 850 +0.02(+4.58%)
Jun 30, 2023 0.3000 0.4090 0.2937 0.3490 86,247 +0.03(+9.06%)
Jun 29, 2023 0.3030 0.3300 0.3025 0.3200 1,416 -0.03(-9.60%)
Jun 28, 2023 0.4100 0.4200 0.3002 0.3540 6,159 -0.07(-15.71%)
Jun 26, 2023 0.4200 10 +0.00(+0.41%)
Jun 23, 2023 0.4134 0.4200 0.4134 0.4183 19,069 +0.06(+16.16%)
Jun 22, 2023 0.3601 0.3601 0.3601 0.3601 238 +0.00(+0.00%)
Jun 21, 2023 0.3700 0.3700 0.3601 0.3601 6,600 -0.03(-7.67%)
Jun 20, 2023 0.3900 0.3944 0.3703 0.3900 16,315 +0.02(+4.00%)
Jun 16, 2023 0.3880 0.3881 0.3700 0.3750 3,180 +0.00(+1.32%)
Jun 15, 2023 0.3950 0.3950 0.3600 0.3701 5,629 -0.02(-6.26%)
May 08, 2023 0.3700 0.3948 0.3700 0.3948 18,046 +0.04(+12.83%)
May 05, 2023 0.3400 0.3499 0.3213 0.3499 15,300 -0.02(-5.33%)
May 02, 2023 0.3696 5 +0.02(+6.21%)
May 01, 2023 0.3210 0.3708 0.3210 0.3480 7,427 -0.03(-7.81%)
Apr 28, 2023 0.3560 0.3775 0.3100 0.3775 1,463 -0.00(-0.66%)
Apr 27, 2023 0.3800 0.3800 0.3800 0.3800 430 +0.00(+0.00%)
Apr 26, 2023 0.3500 0.3800 0.3100 0.3800 3,125 +0.05(+16.56%)
Apr 25, 2023 0.3200 0.3260 0.3100 0.3260 19,899 -0.05(-13.64%)
Apr 21, 2023 0.3775 8 -0.01(-1.31%)
Apr 20, 2023 0.3800 0.3825 0.3560 0.3825 70,300 +0.03(+9.32%)
Apr 19, 2023 0.3351 0.3500 0.3351 0.3499 5,975 -0.00(-0.03%)
Apr 18, 2023 0.3200 0.3500 0.3200 0.3500 2,566 +0.00(+1.01%)
Apr 17, 2023 0.3300 0.3465 0.3300 0.3465 532 +0.02(+5.00%)
Apr 14, 2023 0.3499 0.3499 0.3300 0.3300 801 -0.03(-7.41%)
Apr 13, 2023 0.3628 0.3628 0.3480 0.3564 1,213 +0.02(+6.99%)
Apr 12, 2023 0.3300 0.3786 0.3300 0.3331 4,484 +0.00(+1.00%)
Apr 11, 2023 0.3577 0.3577 0.3002 0.3298 104,881 +0.00(+0.40%)
Apr 10, 2023 0.3001 0.3605 0.3001 0.3285 2,991 -0.01(-2.23%)
Apr 06, 2023 0.3734 0.3734 0.3099 0.3360 29,001 -0.03(-8.70%)
Apr 05, 2023 0.3500 0.3810 0.3200 0.3680 69,499 -0.02(-5.64%)
Apr 04, 2023 0.3930 0.4000 0.3623 0.3900 76,654 +0.03(+8.33%)
Apr 03, 2023 0.3925 0.3925 0.3600 0.3600 2,775 -0.01(-2.65%)
Mar 31, 2023 0.3700 0.3831 0.2829 0.3698 24,247 -0.00(-0.05%)
Mar 30, 2023 0.3960 0.3960 0.3663 0.3700 1,382 +0.02(+4.40%)
Mar 29, 2023 0.2700 0.4000 0.2700 0.3544 11,994 -0.02(-4.22%)
Mar 28, 2023 0.3563 0.3725 0.3563 0.3700 22,604 +0.05(+15.59%)
Mar 27, 2023 0.3494 0.3625 0.3201 0.3201 2,337 +0.01(+3.22%)
Mar 24, 2023 0.3095 0.3395 0.2601 0.3101 11,385 -0.02(-5.51%)
Mar 23, 2023 0.3400 0.3775 0.3281 0.3282 4,483 -0.01(-3.47%)
Mar 21, 2023 0.3400 1 +0.01(+3.00%)
Mar 20, 2023 0.2863 0.3399 0.2863 0.3301 12,420 +0.06(+22.26%)
Mar 17, 2023 0.2589 0.2701 0.2589 0.2700 2,980 +0.02(+8.00%)
Mar 16, 2023 0.2500 0.2600 0.2500 0.2500 37,974 -0.02(-6.54%)
Mar 15, 2023 0.2700 0.2700 0.2600 0.2675 4,765 -0.01(-1.83%)
Mar 14, 2023 0.2518 0.3487 0.2518 0.2725 8,563 +0.01(+4.81%)
Mar 13, 2023 0.2900 0.3975 0.2600 0.2600 10,193 -0.04(-14.75%)
Mar 10, 2023 0.2980 0.3085 0.2857 0.3050 3,958 +0.01(+1.67%)
Mar 09, 2023 0.3000 0.3085 0.3000 0.3000 2,461 +0.00(+0.00%)
Mar 08, 2023 0.3000 0.3000 0.2911 0.3000 9,409 +0.00(+0.00%)
Mar 07, 2023 0.3200 0.3330 0.2950 0.3000 76,425 -0.00(-0.03%)
Mar 06, 2023 0.4250 0.4350 0.2950 0.3001 11,308 -0.02(-6.22%)
Mar 03, 2023 0.3300 0.3700 0.3200 0.3200 7,483 -0.02(-6.57%)
Mar 02, 2023 0.4000 0.4000 0.3400 0.3425 2,733 +0.00(+0.71%)
Mar 01, 2023 0.3574 0.3600 0.3300 0.3401 4,798 -0.02(-4.73%)
Feb 28, 2023 0.4000 0.4000 0.3008 0.3570 1,370 +0.01(+2.00%)
Feb 27, 2023 0.3200 0.3988 0.2800 0.3500 10,073 +0.03(+8.90%)
Feb 24, 2023 0.3600 0.3600 0.3180 0.3214 11,437 -0.04(-10.72%)
Feb 23, 2023 0.3800 0.3800 0.3600 0.3600 537 +0.02(+5.88%)
Feb 22, 2023 0.3598 0.3598 0.3111 0.3400 20,788 -0.03(-7.23%)
Feb 21, 2023 0.4375 0.4475 0.3600 0.3665 25,921 +0.01(+1.78%)
Feb 17, 2023 0.4673 0.4673 0.2566 0.3601 397,621 -0.18(-33.31%)
Feb 16, 2023 0.6200 0.6200 0.5360 0.5400 15,443 -0.02(-3.57%)
Feb 15, 2023 0.6285 0.6285 0.5213 0.5600 4,907 +0.11(+24.44%)
Feb 14, 2023 0.4599 0.4926 0.4500 0.4500 6,495 -0.01(-2.15%)
Feb 13, 2023 0.4600 0.5840 0.4310 0.4599 14,561 -0.00(-0.02%)
Feb 10, 2023 0.5500 0.5775 0.4600 0.4600 36,386 -0.10(-17.86%)
Feb 09, 2023 0.7374 0.7374 0.5600 0.5600 6,154 +0.02(+3.70%)
Feb 08, 2023 0.7500 0.7500 0.5400 0.5400 6,275 -0.09(-13.93%)
Feb 07, 2023 0.6004 0.6297 0.5350 0.6274 8,313 -0.00(-0.37%)
Feb 06, 2023 0.5900 0.8150 0.5710 0.6297 86,008 +0.16(+33.98%)
Feb 03, 2023 0.4800 0.5450 0.4400 0.4700 23,840 -0.05(-8.99%)
Feb 02, 2023 0.4500 0.5330 0.4455 0.5164 42,121 +0.07(+14.76%)
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.