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

Arqit Quantum Inc (NQ: ARQQ )

0.4776 -0.0124 (-2.53%)
Streaming Delayed Price Updated: 11:15 AM EDT, Apr 25, 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 0.4750 0.4800 0.4438 0.4740 991,756 +0.00(+0.00%)
Dec 28, 2023 0.4600 0.4746 0.4400 0.4740 748,107 +0.02(+3.79%)
Dec 27, 2023 0.4640 0.4758 0.4530 0.4567 617,270 -0.02(-4.05%)
Dec 26, 2023 0.4756 0.4760 0.4500 0.4760 751,813 +0.01(+1.28%)
Dec 22, 2023 0.4700 0.4800 0.4630 0.4700 364,150 +0.00(+0.00%)
Dec 21, 2023 0.4800 0.4880 0.4621 0.4700 425,215 -0.01(-1.67%)
Dec 20, 2023 0.4800 0.4999 0.4559 0.4780 483,282 -0.00(-0.42%)
Dec 19, 2023 0.4700 0.4847 0.4690 0.4800 542,714 -0.01(-1.72%)
Dec 18, 2023 0.5316 0.5379 0.4700 0.4884 884,231 -0.02(-4.80%)
Dec 15, 2023 0.5300 0.5733 0.5130 0.5130 1,658,266 -0.00(-0.37%)
Dec 14, 2023 0.4900 0.5371 0.4850 0.5149 910,990 +0.04(+7.47%)
Dec 13, 2023 0.4670 0.4791 0.4400 0.4791 655,959 +0.01(+1.94%)
Dec 12, 2023 0.4875 0.4899 0.4501 0.4700 522,615 -0.01(-1.67%)
Dec 11, 2023 0.5000 0.5000 0.4700 0.4780 513,512 -0.02(-3.82%)
Dec 08, 2023 0.5000 0.5000 0.4800 0.4970 433,166 +0.01(+2.26%)
Dec 07, 2023 0.5000 0.5100 0.4800 0.4860 533,190 -0.01(-2.80%)
Dec 06, 2023 0.5100 0.5100 0.4905 0.5000 393,289 -0.02(-3.74%)
Dec 05, 2023 0.5139 0.5301 0.4900 0.5194 461,661 +0.01(+1.07%)
Dec 04, 2023 0.5135 0.5701 0.5041 0.5139 1,326,935 +0.00(+0.18%)
Dec 01, 2023 0.5200 0.5200 0.4925 0.5130 529,332 +0.02(+4.16%)
Nov 30, 2023 0.5000 0.5200 0.4900 0.4925 271,256 -0.01(-1.20%)
Nov 29, 2023 0.4900 0.4985 0.4720 0.4985 557,269 +0.03(+6.04%)
Nov 28, 2023 0.5138 0.5200 0.4600 0.4701 984,826 -0.04(-7.82%)
Nov 27, 2023 0.5400 0.5400 0.5015 0.5100 424,203 -0.02(-3.76%)
Nov 24, 2023 0.5200 0.5400 0.5044 0.5299 382,509 +0.00(+0.42%)
Nov 22, 2023 0.5500 0.5548 0.5200 0.5277 287,761 -0.01(-2.30%)
Nov 21, 2023 0.5750 0.6200 0.5201 0.5401 698,560 -0.04(-6.88%)
Nov 20, 2023 0.5712 0.5987 0.5600 0.5800 1,000,207 +0.03(+5.45%)
Nov 17, 2023 0.5500 0.5900 0.5500 0.5500 893,921 +0.00(+0.00%)
Nov 16, 2023 0.6200 0.6299 0.5500 0.5500 932,160 -0.05(-8.33%)
Nov 15, 2023 0.7000 0.7037 0.5540 0.6000 2,605,605 -0.10(-14.75%)
Nov 14, 2023 0.5900 0.7560 0.5502 0.7038 3,142,340 +0.14(+25.93%)
Nov 13, 2023 0.5210 0.5799 0.5059 0.5589 508,437 +0.06(+11.58%)
Nov 10, 2023 0.5200 0.5498 0.4810 0.5009 2,587,703 -0.02(-3.30%)
Nov 09, 2023 0.5200 0.5500 0.5180 0.5180 772,836 -0.02(-3.23%)
Nov 08, 2023 0.5380 0.5500 0.5114 0.5353 709,408 +0.01(+1.57%)
Nov 07, 2023 0.5154 0.5366 0.4910 0.5270 937,508 +0.04(+7.55%)
Nov 06, 2023 0.4698 0.5200 0.4600 0.4900 1,662,769 +0.05(+11.36%)
Nov 03, 2023 0.4700 0.5388 0.4400 0.4400 945,341 -0.03(-5.38%)
Nov 02, 2023 0.4577 0.4700 0.4330 0.4650 534,809 +0.02(+3.56%)
Nov 01, 2023 0.4400 0.4542 0.4110 0.4490 537,172 +0.01(+2.25%)
Oct 31, 2023 0.4200 0.4400 0.4104 0.4391 228,570 +0.03(+7.91%)
Oct 30, 2023 0.4250 0.4300 0.3988 0.4069 449,798 -0.01(-3.37%)
Oct 27, 2023 0.4156 0.4400 0.4023 0.4211 618,011 +0.02(+4.52%)
Oct 26, 2023 0.4000 0.4200 0.3910 0.4029 330,367 +0.00(+0.72%)
Oct 25, 2023 0.4400 0.4600 0.4000 0.4000 682,255 -0.04(-9.09%)
Oct 24, 2023 0.4100 0.4650 0.4100 0.4400 613,673 +0.03(+7.19%)
Oct 23, 2023 0.4470 0.4470 0.4030 0.4105 623,088 -0.01(-1.32%)
Oct 20, 2023 0.4500 0.4788 0.4160 0.4160 767,074 -0.04(-8.93%)
Oct 19, 2023 0.5000 0.5187 0.4400 0.4568 1,092,229 -0.05(-9.26%)
Oct 18, 2023 0.5400 0.5400 0.5000 0.5034 357,116 -0.03(-4.84%)
Oct 17, 2023 0.5600 0.5600 0.5025 0.5290 500,856 -0.03(-5.64%)
Oct 16, 2023 0.5500 0.5662 0.5401 0.5606 444,332 +0.03(+5.75%)
Oct 13, 2023 0.5484 0.5800 0.5000 0.5301 482,406 -0.03(-4.68%)
Oct 12, 2023 0.5900 0.5920 0.5450 0.5561 356,439 +0.02(+3.00%)
Oct 11, 2023 0.5502 0.5640 0.5309 0.5399 430,887 +0.01(+1.87%)
Oct 10, 2023 0.5533 0.6200 0.5284 0.5300 1,470,936 -0.01(-1.29%)
Oct 09, 2023 0.5800 0.5871 0.5300 0.5369 756,472 -0.06(-10.17%)
Oct 06, 2023 0.6000 0.6090 0.5700 0.5977 541,272 +0.00(+0.12%)
Oct 05, 2023 0.5820 0.5970 0.5606 0.5970 393,161 +0.04(+6.65%)
Oct 04, 2023 0.6000 0.6000 0.5500 0.5598 392,150 -0.03(-5.81%)
Oct 03, 2023 0.5800 0.6400 0.5500 0.5943 859,754 +0.02(+2.98%)
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.