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 -0.0249 (-20.58%)
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 (%)
May 31, 2022 1.250 1.320 1.050 1.080 32,055 -0.09(-7.69%)
May 27, 2022 1.140 1.250 1.101 1.170 22,006 +0.06(+5.41%)
May 26, 2022 1.120 1.150 1.030 1.110 6,547 +0.05(+4.23%)
May 25, 2022 0.8901 1.080 0.8900 1.065 36,996 +0.13(+13.36%)
May 24, 2022 1.090 1.140 0.8887 0.9395 73,663 -0.21(-18.30%)
May 23, 2022 1.210 1.320 1.150 1.150 4,934 -0.01(-0.86%)
May 20, 2022 1.300 1.370 1.100 1.160 63,326 -0.17(-12.81%)
May 19, 2022 1.130 1.510 1.110 1.330 55,871 +0.13(+10.87%)
May 18, 2022 1.190 1.210 1.190 1.200 8,071 +0.01(+0.84%)
May 17, 2022 1.300 1.300 1.070 1.190 48,624 -0.02(-1.65%)
May 16, 2022 1.390 1.410 1.210 1.210 2,976 -0.11(-8.33%)
May 13, 2022 1.290 1.420 1.250 1.320 41,078 +0.11(+9.09%)
May 12, 2022 1.200 1.400 1.010 1.210 145,003 +0.06(+5.22%)
May 11, 2022 1.020 1.410 1.020 1.150 231,537 +0.13(+12.75%)
May 10, 2022 1.350 1.400 1.000 1.020 86,895 -0.20(-16.39%)
May 09, 2022 1.380 1.520 1.020 1.220 90,621 -0.21(-14.69%)
May 06, 2022 1.740 1.760 1.420 1.430 80,303 -0.41(-22.28%)
May 05, 2022 1.730 1.960 1.730 1.840 60,294 -0.01(-0.54%)
May 04, 2022 1.910 1.950 1.670 1.850 36,454 -0.03(-1.60%)
May 03, 2022 1.500 1.953 1.470 1.880 17,441 +0.23(+13.94%)
May 02, 2022 1.620 1.730 1.410 1.650 61,572 +0.03(+1.85%)
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%)
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.