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

Arqit Quantum Inc WT (NQ: ARQQW )

0.0961 UNCHANGED
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 6, 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 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%)
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.