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

Arqit Quantum Inc WT (NQ: ARQQW )

0.1201 -0.0080 (-6.25%)
Streaming Delayed Price Updated: 12:31 PM EDT, Jun 14, 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, 2023 0.3500 0.3500 0.2725 0.3199 2,216 -0.05(-13.54%)
May 30, 2023 0.3700 0.3899 0.3700 0.3700 1,657 +0.01(+2.92%)
May 26, 2023 0.2900 0.3595 0.2829 0.3595 1,158 +0.04(+14.13%)
May 25, 2023 0.3680 0.3941 0.3000 0.3150 13,477 -0.03(-8.70%)
May 23, 2023 0.3450 20 +0.09(+38.00%)
May 22, 2023 0.2608 0.2608 0.2202 0.2500 28,455 +0.01(+4.65%)
May 19, 2023 0.2075 0.2390 0.1938 0.2389 46,727 +0.04(+18.74%)
May 18, 2023 0.3000 0.3000 0.2012 0.2012 75,224 -0.05(-19.13%)
May 17, 2023 0.3100 0.3131 0.2400 0.2488 102,532 -0.18(-41.66%)
May 16, 2023 0.4265 0.4265 0.4265 0.4265 327 +0.04(+10.49%)
May 15, 2023 0.3100 0.3860 0.3100 0.3860 11,500 +0.01(+2.25%)
May 12, 2023 0.3875 0.3875 0.3775 0.3775 900 +0.01(+2.03%)
May 11, 2023 0.3400 0.3700 0.3400 0.3700 2,106 -0.02(-4.52%)
May 10, 2023 0.4575 0.4650 0.3100 0.3875 4,491 -0.01(-2.76%)
May 09, 2023 0.3500 0.3985 0.3985 2,675 +0.00(+0.94%)
May 08, 2023 0.3700 0.3948 0.3700 0.3948 18,046 +0.04(+12.83%)
May 05, 2023 0.3400 0.3499 0.3213 0.3499 15,300 -0.02(-5.33%)
May 02, 2023 0.3696 5 +0.02(+6.21%)
May 01, 2023 0.3210 0.3708 0.3210 0.3480 7,427 -0.03(-7.81%)
Apr 28, 2023 0.3560 0.3775 0.3100 0.3775 1,463 -0.00(-0.66%)
Apr 27, 2023 0.3800 0.3800 0.3800 0.3800 430 +0.00(+0.00%)
Apr 26, 2023 0.3500 0.3800 0.3100 0.3800 3,125 +0.05(+16.56%)
Apr 25, 2023 0.3200 0.3260 0.3100 0.3260 19,899 -0.05(-13.64%)
Apr 21, 2023 0.3775 8 -0.01(-1.31%)
Apr 20, 2023 0.3800 0.3825 0.3560 0.3825 70,300 +0.03(+9.32%)
Apr 19, 2023 0.3351 0.3500 0.3351 0.3499 5,975 -0.00(-0.03%)
Apr 18, 2023 0.3200 0.3500 0.3200 0.3500 2,566 +0.00(+1.01%)
Apr 17, 2023 0.3300 0.3465 0.3300 0.3465 532 +0.02(+5.00%)
Apr 14, 2023 0.3499 0.3499 0.3300 0.3300 801 -0.03(-7.41%)
Apr 13, 2023 0.3628 0.3628 0.3480 0.3564 1,213 +0.02(+6.99%)
Apr 12, 2023 0.3300 0.3786 0.3300 0.3331 4,484 +0.00(+1.00%)
Apr 11, 2023 0.3577 0.3577 0.3002 0.3298 104,881 +0.00(+0.40%)
Apr 10, 2023 0.3001 0.3605 0.3001 0.3285 2,991 -0.01(-2.23%)
Apr 06, 2023 0.3734 0.3734 0.3099 0.3360 29,001 -0.03(-8.70%)
Apr 05, 2023 0.3500 0.3810 0.3200 0.3680 69,499 -0.02(-5.64%)
Apr 04, 2023 0.3930 0.4000 0.3623 0.3900 76,654 +0.03(+8.33%)
Apr 03, 2023 0.3925 0.3925 0.3600 0.3600 2,775 -0.01(-2.65%)
Mar 31, 2023 0.3700 0.3831 0.2829 0.3698 24,247 -0.00(-0.05%)
Mar 30, 2023 0.3960 0.3960 0.3663 0.3700 1,382 +0.02(+4.40%)
Mar 29, 2023 0.2700 0.4000 0.2700 0.3544 11,994 -0.02(-4.22%)
Mar 28, 2023 0.3563 0.3725 0.3563 0.3700 22,604 +0.05(+15.59%)
Mar 27, 2023 0.3494 0.3625 0.3201 0.3201 2,337 +0.01(+3.22%)
Mar 24, 2023 0.3095 0.3395 0.2601 0.3101 11,385 -0.02(-5.51%)
Mar 23, 2023 0.3400 0.3775 0.3281 0.3282 4,483 -0.01(-3.47%)
Mar 21, 2023 0.3400 1 +0.01(+3.00%)
Mar 20, 2023 0.2863 0.3399 0.2863 0.3301 12,420 +0.06(+22.26%)
Mar 17, 2023 0.2589 0.2701 0.2589 0.2700 2,980 +0.02(+8.00%)
Mar 16, 2023 0.2500 0.2600 0.2500 0.2500 37,974 -0.02(-6.54%)
Mar 15, 2023 0.2700 0.2700 0.2600 0.2675 4,765 -0.01(-1.83%)
Mar 14, 2023 0.2518 0.3487 0.2518 0.2725 8,563 +0.01(+4.81%)
Mar 13, 2023 0.2900 0.3975 0.2600 0.2600 10,193 -0.04(-14.75%)
Mar 10, 2023 0.2980 0.3085 0.2857 0.3050 3,958 +0.01(+1.67%)
Mar 09, 2023 0.3000 0.3085 0.3000 0.3000 2,461 +0.00(+0.00%)
Mar 08, 2023 0.3000 0.3000 0.2911 0.3000 9,409 +0.00(+0.00%)
Mar 07, 2023 0.3200 0.3330 0.2950 0.3000 76,425 -0.00(-0.03%)
Mar 06, 2023 0.4250 0.4350 0.2950 0.3001 11,308 -0.02(-6.22%)
Mar 03, 2023 0.3300 0.3700 0.3200 0.3200 7,483 -0.02(-6.57%)
Mar 02, 2023 0.4000 0.4000 0.3400 0.3425 2,733 +0.00(+0.71%)
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.