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 (%)
Oct 29, 2021 2.670 3.450 2.600 3.400 125,317 +0.74(+27.82%)
Oct 28, 2021 3.330 2.550 2.660 94,914 -0.16(-5.67%)
Oct 27, 2021 3.300 3.500 2.770 2.820 90,293 -0.40(-12.42%)
Oct 26, 2021 2.810 3.220 459,303 +0.39(+13.78%)
Oct 25, 2021 2.530 2.940 2.410 2.830 176,671 +0.36(+14.59%)
Oct 22, 2021 2.670 2.670 2.400 2.470 53,470 -0.06(-2.38%)
Oct 21, 2021 2.810 2.810 2.320 2.530 182,595 -0.14(-5.24%)
Oct 20, 2021 2.600 2.865 2.460 2.670 280,800 +0.12(+4.71%)
Oct 19, 2021 2.170 2.640 2.170 2.550 519,848 +0.28(+12.33%)
Oct 18, 2021 2.190 2.270 2.050 2.270 55,418 +0.17(+8.10%)
Oct 15, 2021 1.880 2.220 1.880 2.100 110,130 +0.09(+4.48%)
Oct 14, 2021 2.010 2.080 1.950 2.010 115,615 +0.04(+2.03%)
Oct 13, 2021 1.870 2.020 1.870 1.970 78,410 -0.09(-4.37%)
Oct 12, 2021 1.920 2.170 1.920 2.060 317,122 +0.02(+0.98%)
Oct 11, 2021 2.150 2.150 1.870 2.040 154,237 -0.21(-9.33%)
Oct 08, 2021 1.910 2.250 1.812 2.250 179,077 +0.30(+15.38%)
Oct 07, 2021 1.980 2.170 1.860 1.950 153,123 +0.09(+4.84%)
Oct 06, 2021 1.970 2.030 1.850 1.860 244,157 -0.15(-7.46%)
Oct 05, 2021 2.210 2.210 1.960 2.010 105,034 -0.08(-3.83%)
Oct 04, 2021 1.850 2.220 1.850 2.090 130,164 +0.24(+12.97%)
Oct 01, 2021 2.100 2.250 1.670 1.850 207,038 -0.20(-9.76%)
Sep 30, 2021 2.360 2.400 2.040 2.050 136,549 -0.17(-7.66%)
Sep 29, 2021 2.350 2.660 2.220 2.220 118,062 +0.02(+0.91%)
Sep 28, 2021 2.200 2.300 2.070 2.200 226,673 -0.04(-1.79%)
Sep 27, 2021 2.610 2.630 2.220 2.240 366,280 -0.26(-10.40%)
Sep 24, 2021 2.420 2.930 2.330 2.500 370,173 -0.16(-6.02%)
Sep 23, 2021 3.450 3.750 2.500 2.660 1,027,509 -0.44(-14.19%)
Sep 22, 2021 2.400 3.789 2.400 3.100 1,875,544 +0.70(+29.17%)
Sep 21, 2021 2.050 2.660 2.000 2.400 1,229,877 +0.40(+20.00%)
Sep 20, 2021 1.700 2.150 1.610 2.000 656,181 +0.26(+14.94%)
Sep 17, 2021 1.760 2.040 1.670 1.740 533,037 +0.01(+0.58%)
Sep 16, 2021 1.500 2.500 1.500 1.730 1,315,628 +0.21(+13.82%)
Sep 15, 2021 1.470 1.550 1.450 1.520 125,184 +0.11(+7.80%)
Sep 14, 2021 1.650 1.650 1.264 1.410 370,530 -0.19(-11.88%)
Sep 13, 2021 1.670 1.790 1.550 1.600 288,050 +0.01(+0.63%)
Sep 10, 2021 1.390 1.600 1.350 1.590 446,452 +0.20(+13.98%)
Sep 09, 2021 1.220 1.450 1.220 1.395 454,583 -0.00(-0.36%)
Sep 08, 2021 1.480 1.820 1.350 1.400 1,587,054 +0.12(+9.37%)
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.