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

Arqit Quantum Inc WT (NQ: ARQQW )

0.1658 +0.0538 (+48.04%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 31, 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 30, 2022 0.5600 0.5796 0.4950 0.5100 57,405 -0.05(-8.93%)
Dec 29, 2022 0.5844 0.5844 0.5400 0.5600 98,806 -0.01(-1.75%)
Dec 28, 2022 0.5700 0.6063 0.5400 0.5700 82,646 +0.01(+1.79%)
Dec 27, 2022 0.5800 0.5875 0.5600 0.5600 19,628 -0.02(-3.45%)
Dec 23, 2022 0.5800 0.6475 0.5780 0.5800 16,449 +0.01(+1.59%)
Dec 22, 2022 0.5740 0.6000 0.5600 0.5709 46,130 -0.00(-0.71%)
Dec 21, 2022 0.5883 0.5950 0.5700 0.5750 55,584 +0.00(+0.74%)
Dec 20, 2022 0.6400 0.6500 0.5600 0.5708 60,675 -0.02(-3.25%)
Dec 19, 2022 0.6800 0.9578 0.5900 0.5900 96,046 -0.11(-15.47%)
Dec 16, 2022 0.7100 0.7767 0.6801 0.6980 235,216 -0.01(-0.87%)
Dec 15, 2022 0.7300 0.7501 0.7000 0.7041 62,195 -0.08(-9.96%)
Dec 14, 2022 1.210 1.210 0.7200 0.7820 70,019 -0.42(-34.83%)
Dec 13, 2022 1.288 1.288 1.100 1.200 33,136 -0.09(-6.95%)
Dec 12, 2022 1.440 1.450 1.290 1.290 32,216 -0.15(-10.44%)
Dec 09, 2022 1.290 1.440 1.265 1.440 31,198 +0.19(+15.20%)
Dec 08, 2022 1.230 1.250 1.223 1.250 2,369 +0.07(+5.93%)
Dec 07, 2022 1.140 1.215 1.130 1.180 9,820 +0.01(+0.85%)
Dec 06, 2022 1.450 1.450 1.150 1.170 15,302 -0.11(-8.59%)
Dec 05, 2022 1.290 1.350 1.240 1.280 8,440 +0.04(+3.23%)
Dec 02, 2022 1.209 1.374 1.190 1.240 50,277 +0.03(+2.08%)
Dec 01, 2022 1.670 1.670 1.215 1.215 21,906 -0.07(-5.10%)
Nov 30, 2022 1.240 1.280 1.240 1.280 20,678 -0.02(-1.54%)
Nov 29, 2022 1.280 1.300 1.250 1.300 7,354 +0.05(+4.00%)
Nov 28, 2022 1.240 1.351 1.240 1.250 7,170 +0.08(+6.83%)
Nov 23, 2022 1.170 2 +0.02(+1.75%)
Nov 22, 2022 1.459 1.459 1.150 1.150 5,126 -0.13(-10.16%)
Nov 18, 2022 1.280 4 +0.05(+4.06%)
Nov 17, 2022 1.230 1.230 1.230 1.230 6,039 +0.04(+3.37%)
Nov 16, 2022 1.120 1.330 1.120 1.190 33,730 -0.02(-1.65%)
Nov 15, 2022 1.230 1.250 1.110 1.210 84,180 -0.04(-3.20%)
Nov 14, 2022 1.310 1.310 1.230 1.250 20,856 -0.17(-11.97%)
Nov 11, 2022 1.690 1.700 1.350 1.420 22,235 -0.20(-12.35%)
Nov 10, 2022 1.670 1.900 1.620 1.620 30,580 -0.23(-12.43%)
Nov 09, 2022 2.130 2.150 1.730 1.850 198,321 -0.23(-11.06%)
Nov 08, 2022 1.330 2.234 1.160 2.080 246,767 +0.78(+60.00%)
Nov 07, 2022 0.8500 1.400 0.8500 1.300 71,931 +0.47(+56.63%)
Nov 04, 2022 0.6300 0.8300 0.6300 0.8300 12,286 +0.18(+27.67%)
Nov 03, 2022 0.6005 0.6953 0.6000 0.6501 4,076 +0.07(+12.09%)
Nov 02, 2022 0.5801 0.5990 0.5760 0.5800 5,009 -0.03(-4.92%)
Nov 01, 2022 0.6000 0.6100 0.5500 0.6100 31,951 +0.03(+5.17%)
Oct 31, 2022 0.6000 0.6000 0.5799 0.5800 4,416 +0.00(+0.00%)
Oct 28, 2022 0.6000 0.6500 0.5800 0.5800 7,986 -0.04(-6.30%)
Oct 27, 2022 0.5120 0.6400 0.4920 0.6190 86,737 +0.00(+0.19%)
Oct 26, 2022 0.6300 0.6300 0.6100 0.6178 955 +0.01(+1.28%)
Oct 25, 2022 0.6080 0.6400 0.6080 0.6100 6,147 +0.03(+5.43%)
Oct 24, 2022 0.5000 0.6100 0.4550 0.5786 80,851 +0.03(+5.68%)
Oct 21, 2022 0.5300 0.5950 0.5200 0.5475 9,179 +0.02(+3.30%)
Oct 20, 2022 0.5400 0.5900 0.5300 0.5300 51,479 -0.02(-3.64%)
Oct 19, 2022 0.6000 0.6300 0.5500 0.5500 72,962 -0.06(-9.84%)
Oct 18, 2022 0.6700 0.7000 0.5900 0.6100 93,647 -0.05(-7.73%)
Oct 17, 2022 0.6920 0.7300 0.6601 0.6611 37,033 -0.03(-4.35%)
Oct 14, 2022 0.7000 0.7000 0.6912 0.6912 797 -0.01(-1.26%)
Oct 13, 2022 0.6800 0.7600 0.6800 0.7000 5,799 +0.02(+2.94%)
Oct 12, 2022 0.7201 0.7688 0.6601 0.6800 36,792 -0.03(-4.23%)
Oct 11, 2022 0.7500 0.8600 0.7100 0.7100 9,101 -0.05(-6.58%)
Oct 10, 2022 0.7900 0.7900 0.7500 0.7600 14,319 -0.07(-8.43%)
Oct 07, 2022 0.8900 0.8900 0.7700 0.8300 16,318 -0.05(-5.68%)
Oct 06, 2022 0.8800 0.9200 0.8400 0.8800 5,649 -0.09(-9.28%)
Oct 05, 2022 0.9000 0.9700 0.8000 0.9700 12,971 +0.05(+5.43%)
Oct 04, 2022 0.8500 0.9200 0.7850 0.9200 4,010 +0.11(+13.58%)
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.