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 (%)
May 31, 2024 0.1675 0.1775 0.1100 0.1658 1,726 +0.05(+48.04%)
May 30, 2024 0.1263 0.1263 0.1120 0.1120 213 -0.00(-2.44%)
May 28, 2024 0.1148 20 -0.00(-0.26%)
May 24, 2024 0.1225 0.1369 0.0775 0.1151 9,785 -0.05(-31.28%)
May 22, 2024 0.1675 0 +0.00(+0.00%)
May 21, 2024 0.1760 0.1760 0.1500 0.1675 14,612 +0.04(+28.85%)
May 20, 2024 0.1300 0.1400 0.1275 0.1300 17,950 -0.05(-27.78%)
May 17, 2024 0.1552 0.1820 0.1552 0.1800 7,042 +0.00(+1.18%)
May 16, 2024 0.1779 0.1780 0.1251 0.1779 6,200 +0.04(+26.98%)
May 15, 2024 0.1690 0.1763 0.1226 0.1401 3,737 +0.00(+0.07%)
May 14, 2024 0.1760 0.1770 0.1400 0.1400 2,027 -0.04(-21.35%)
May 13, 2024 0.1650 0.1780 0.1650 0.1780 2,165 +0.02(+14.84%)
May 10, 2024 0.1568 0.1568 0.1550 0.1550 1,010 -0.02(-12.92%)
May 09, 2024 0.1780 0.1997 0.1551 0.1780 7,360 +0.00(+0.79%)
May 08, 2024 0.1672 0.2000 0.1535 0.1766 19,848 +0.02(+9.42%)
May 07, 2024 0.1614 0.1614 0.1530 0.1614 6,180 +0.00(+0.87%)
May 06, 2024 0.1673 0.1673 0.1515 0.1600 4,297 +0.01(+6.60%)
May 03, 2024 0.1550 0.1675 0.1501 0.1501 11,702 -0.00(-2.53%)
May 02, 2024 0.1750 0.1750 0.1540 0.1540 8,851 -0.01(-4.70%)
May 01, 2024 0.1733 0.1750 0.1348 0.1616 16,124 +0.01(+4.94%)
Apr 30, 2024 0.1656 0.1750 0.1500 0.1540 18,974 -0.03(-15.38%)
Apr 29, 2024 0.2050 0.2050 0.1620 0.1820 16,874 -0.02(-11.22%)
Apr 26, 2024 0.1900 0.2050 0.1700 0.2050 6,976 +0.03(+20.59%)
Apr 25, 2024 0.1700 0.1700 0.1675 0.1700 4,610 +0.01(+3.03%)
Apr 23, 2024 0.1650 60 +0.02(+13.79%)
Apr 22, 2024 0.2048 0.2050 0.1450 0.1450 4,669 -0.06(-29.20%)
Apr 19, 2024 0.1466 0.2048 0.1466 0.2048 1,923 +0.06(+41.14%)
Apr 18, 2024 0.1837 0.1837 0.1451 0.1451 2,020 -0.04(-21.57%)
Apr 17, 2024 0.1950 0.1950 0.1375 0.1850 12,709 -0.01(-2.63%)
Apr 16, 2024 0.1541 0.2037 0.1425 0.1900 13,808 +0.00(+0.00%)
Apr 15, 2024 0.1900 0.1900 0.1650 0.1900 6,100 +0.00(+0.00%)
Apr 11, 2024 0.1900 0 +0.01(+5.56%)
Apr 10, 2024 0.1656 0.1801 0.1475 0.1800 22,423 +0.02(+15.61%)
Apr 09, 2024 0.1550 0.1656 0.1550 0.1557 10,103 +0.00(+3.04%)
Apr 08, 2024 0.1717 0.1717 0.1460 0.1511 8,511 -0.04(-20.01%)
Apr 05, 2024 0.1550 0.1919 0.1456 0.1889 7,102 -0.01(-4.31%)
Apr 04, 2024 0.1900 0.2300 0.1811 0.1974 10,390 +0.07(+51.85%)
Apr 03, 2024 0.2300 0.2300 0.1150 0.1300 25,111 -0.06(-31.58%)
Apr 02, 2024 0.2000 0.2000 0.1899 0.1900 9,150 -0.01(-5.00%)
Apr 01, 2024 0.2100 0.2299 0.2000 0.2000 5,527 -0.01(-4.76%)
Mar 28, 2024 0.2200 0.2200 0.2100 0.2100 1,475 -0.01(-2.42%)
Mar 27, 2024 0.2001 0.2300 0.2001 0.2152 4,522 -0.01(-6.43%)
Mar 25, 2024 0.2300 11 -0.01(-5.15%)
Mar 22, 2024 0.2425 0.2425 0.2425 0.2425 236 +0.04(+21.25%)
Mar 19, 2024 0.2000 38 -0.02(-9.09%)
Mar 15, 2024 0.2200 120 +0.01(+6.80%)
Mar 14, 2024 0.2222 0.2498 0.2050 0.2060 14,520 -0.01(-6.36%)
Mar 13, 2024 0.2500 0.2500 0.2200 0.2200 20,864 -0.02(-8.37%)
Mar 12, 2024 0.2401 0.2401 0.2401 0.2401 769 +0.00(+0.04%)
Mar 11, 2024 0.2400 0.2500 0.2400 0.2400 13,777 -0.01(-4.00%)
Mar 08, 2024 0.3000 0.3000 0.2222 0.2500 15,140 +0.03(+13.58%)
Mar 07, 2024 0.2300 0.2699 0.2200 0.2201 21,536 -0.03(-11.07%)
Mar 06, 2024 0.2700 0.2975 0.1900 0.2475 16,531 +0.02(+10.00%)
Mar 05, 2024 0.2501 0.2512 0.2200 0.2250 3,648 -0.02(-10.00%)
Mar 04, 2024 0.2205 0.3000 0.2205 0.2500 31,660 +0.03(+13.43%)
Mar 01, 2024 0.2175 0.2300 0.1994 0.2204 18,514 +0.00(+0.18%)
Feb 29, 2024 0.1839 0.2375 0.1839 0.2200 8,970 +0.02(+10.00%)
Feb 28, 2024 0.1818 0.2075 0.1200 0.2000 16,802 -0.01(-3.61%)
Feb 27, 2024 0.2000 0.2075 0.2000 0.2075 2,581 +0.03(+15.28%)
Feb 23, 2024 0.1800 105 +0.02(+12.50%)
Feb 22, 2024 0.1434 0.2100 0.1112 0.1600 19,981 +0.02(+10.50%)
Feb 21, 2024 0.1400 0.1500 0.1400 0.1448 1,837 -0.01(-6.58%)
Feb 20, 2024 0.1200 0.1550 0.1050 0.1550 3,132 -0.00(-1.96%)
Feb 15, 2024 0.1581 0 +0.00(+1.02%)
Feb 14, 2024 0.1560 0.1576 0.1560 0.1565 8,529 -0.00(-0.63%)
Feb 13, 2024 0.1011 0.1575 0.1011 0.1575 692 +0.03(+21.15%)
Feb 12, 2024 0.1300 0.1358 0.1005 0.1300 8,268 +0.00(+0.00%)
Feb 09, 2024 0.0990 0.1450 0.0990 0.1300 9,839 +0.04(+39.94%)
Feb 08, 2024 0.0901 0.1000 0.0901 0.0929 17,998 +0.01(+11.79%)
Feb 07, 2024 0.1100 0.1101 0.0831 0.0831 2,796 -0.03(-24.45%)
Feb 05, 2024 0.1100 0 -0.00(-2.22%)
Feb 02, 2024 0.1628 0.1628 0.1125 0.1125 2,634 +0.00(+2.27%)
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%)
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.