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 (%)
Apr 29, 2022 1.800 1.968 1.535 1.620 71,060 -0.13(-7.43%)
Apr 28, 2022 2.010 2.015 1.750 1.750 5,816 -0.24(-12.06%)
Apr 27, 2022 1.830 2.080 1.760 1.990 70,262 -0.09(-4.33%)
Apr 26, 2022 2.000 2.170 1.845 2.080 110,037 +0.23(+12.43%)
Apr 25, 2022 1.550 1.938 1.500 1.850 50,482 +0.20(+12.12%)
Apr 22, 2022 1.500 1.940 1.420 1.650 59,345 -0.14(-7.82%)
Apr 21, 2022 1.950 2.130 1.350 1.790 341,589 -0.40(-18.26%)
Apr 20, 2022 2.200 2.270 1.850 2.190 157,104 -0.21(-8.75%)
Apr 19, 2022 2.500 2.820 2.050 2.400 293,923 -0.00(-0.09%)
Apr 18, 2022 3.000 3.030 2.020 2.402 446,603 -1.45(-37.61%)
Apr 14, 2022 4.200 4.200 3.360 3.850 96,255 -0.32(-7.67%)
Apr 13, 2022 3.360 4.370 3.100 4.170 70,684 +0.69(+19.83%)
Apr 12, 2022 3.640 3.680 3.447 3.480 11,237 +0.04(+1.31%)
Apr 11, 2022 3.520 3.770 3.360 3.435 18,426 -0.24(-6.53%)
Apr 08, 2022 3.700 4.100 3.600 3.675 14,726 -0.16(-4.05%)
Apr 07, 2022 4.000 4.000 3.750 3.830 11,131 -0.17(-4.25%)
Apr 06, 2022 4.100 4.110 3.760 4.000 33,737 -0.25(-5.93%)
Apr 05, 2022 4.300 4.402 4.100 4.252 10,326 -0.01(-0.19%)
Apr 04, 2022 4.900 4.940 4.170 4.260 15,145 -0.42(-8.97%)
Apr 01, 2022 4.600 4.880 4.270 4.680 5,759 +0.23(+5.17%)
Mar 31, 2022 4.770 4.770 4.430 4.450 3,995 -0.31(-6.51%)
Mar 30, 2022 4.680 4.926 4.300 4.760 6,482 +0.12(+2.59%)
Mar 29, 2022 4.860 5.230 4.450 4.640 28,686 -0.03(-0.64%)
Mar 28, 2022 5.360 5.360 4.350 4.670 63,097 -0.69(-12.87%)
Mar 25, 2022 5.870 5.870 4.900 5.360 12,196 -0.35(-6.13%)
Mar 24, 2022 5.100 5.850 5.100 5.710 10,345 +0.50(+9.60%)
Mar 23, 2022 5.430 5.910 5.200 5.210 90,683 +0.35(+7.20%)
Mar 22, 2022 5.180 5.300 4.850 4.860 102,079 +0.01(+0.21%)
Mar 21, 2022 5.800 5.880 4.660 4.850 94,324 -1.15(-19.17%)
Mar 18, 2022 5.460 6.100 4.750 6.000 80,587 +1.05(+21.21%)
Mar 17, 2022 5.030 6.300 4.910 4.950 75,581 -0.28(-5.35%)
Mar 16, 2022 5.280 5.700 4.740 5.230 106,872 -0.01(-0.19%)
Mar 15, 2022 4.000 5.720 4.000 5.240 122,759 +1.18(+29.06%)
Mar 14, 2022 3.470 4.800 3.450 4.060 148,981 +0.98(+31.82%)
Mar 11, 2022 3.540 3.540 3.080 3.080 35,564 -0.43(-12.25%)
Mar 10, 2022 3.800 3.800 3.500 3.510 20,338 -0.35(-9.07%)
Mar 09, 2022 3.760 4.010 3.760 3.860 25,702 +0.15(+4.04%)
Mar 08, 2022 3.710 4.090 3.460 3.710 24,822 -0.14(-3.64%)
Mar 07, 2022 4.040 4.100 3.410 3.850 84,286 -0.11(-2.78%)
Mar 04, 2022 4.835 4.920 3.855 3.960 63,599 -1.03(-20.64%)
Mar 03, 2022 5.050 5.140 4.150 4.990 100,953 -0.01(-0.20%)
Mar 02, 2022 4.970 5.610 4.730 5.000 109,613 +0.11(+2.25%)
Mar 01, 2022 4.670 4.900 4.450 4.890 34,160 +0.39(+8.67%)
Feb 28, 2022 4.260 4.850 4.140 4.500 70,220 +0.19(+4.41%)
Feb 25, 2022 6.000 4.870 4.000 4.310 87,879 -1.23(-22.20%)
Feb 24, 2022 4.120 5.800 3.780 5.540 262,459 +1.16(+26.48%)
Feb 23, 2022 4.250 4.850 4.210 4.380 68,668 +0.36(+8.96%)
Feb 22, 2022 3.650 4.240 3.650 4.020 77,827 +0.24(+6.49%)
Feb 18, 2022 3.775 0 -0.48(-11.18%)
Feb 17, 2022 3.880 4.365 3.560 4.250 53,866 +0.40(+10.39%)
Feb 16, 2022 3.610 3.850 3.500 3.850 21,384 +0.24(+6.65%)
Feb 15, 2022 3.900 4.000 3.610 3.610 48,792 +0.17(+4.79%)
Feb 14, 2022 3.210 3.780 3.180 3.445 38,120 +0.27(+8.68%)
Feb 11, 2022 3.610 3.960 3.140 3.170 74,207 -0.42(-11.70%)
Feb 10, 2022 3.650 4.220 3.580 3.590 42,099 +0.00(+0.00%)
Feb 09, 2022 3.570 3.695 3.540 3.590 66,048 -0.04(-1.10%)
Feb 08, 2022 3.300 3.630 3.150 3.630 257,106 +0.31(+9.34%)
Feb 07, 2022 3.600 3.600 3.190 3.320 308,893 -0.01(-0.30%)
Feb 04, 2022 3.590 3.630 3.150 3.330 162,328 +0.30(+9.90%)
Feb 03, 2022 3.500 2.840 3.030 149,119 -0.62(-16.99%)
Feb 02, 2022 4.000 4.100 3.539 3.650 73,679 -0.27(-6.89%)
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.