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 (%)
Dec 31, 2021 6.750 7.400 6.530 6.960 39,476 +0.41(+6.26%)
Dec 30, 2021 6.500 7.000 6.440 6.550 47,996 +0.15(+2.34%)
Dec 29, 2021 6.470 7.350 6.160 6.400 71,238 +0.26(+4.23%)
Dec 28, 2021 6.170 6.410 5.845 6.140 36,795 +0.25(+4.24%)
Dec 27, 2021 6.290 6.290 5.250 5.890 88,518 +0.09(+1.55%)
Dec 23, 2021 6.200 6.446 5.590 5.800 75,293 -0.34(-5.53%)
Dec 22, 2021 4.710 6.290 4.640 6.139 272,943 +1.36(+28.44%)
Dec 21, 2021 4.200 5.110 4.200 4.780 133,993 +0.62(+14.77%)
Dec 20, 2021 4.155 4.320 3.532 4.165 36,189 -0.21(-4.91%)
Dec 17, 2021 3.410 4.380 2.850 4.380 233,494 +0.98(+28.82%)
Dec 16, 2021 4.000 4.000 3.100 3.400 119,309 -0.33(-8.77%)
Dec 15, 2021 3.770 4.050 3.400 3.727 116,527 -0.18(-4.68%)
Dec 14, 2021 4.200 4.200 3.320 3.910 238,659 -0.09(-2.25%)
Dec 13, 2021 5.500 5.500 3.500 4.000 448,313 -1.45(-26.60%)
Dec 10, 2021 5.745 5.745 5.000 5.450 56,337 +0.21(+4.01%)
Dec 09, 2021 6.050 6.732 5.050 5.240 168,313 -0.66(-11.19%)
Dec 08, 2021 6.350 6.680 5.280 5.900 279,146 +0.13(+2.25%)
Dec 07, 2021 6.350 7.160 5.310 5.770 378,228 -0.32(-5.25%)
Dec 06, 2021 7.810 7.824 6.000 6.090 264,371 -2.01(-24.81%)
Dec 03, 2021 8.700 9.650 7.540 8.100 207,772 -0.36(-4.26%)
Dec 02, 2021 7.830 8.650 7.300 8.460 143,651 +0.47(+5.88%)
Dec 01, 2021 7.980 10.05 7.750 7.990 199,827 -0.22(-2.74%)
Nov 30, 2021 7.760 8.505 7.510 8.215 233,579 +0.39(+5.05%)
Nov 29, 2021 8.200 8.840 7.750 7.820 340,862 +0.18(+2.36%)
Nov 26, 2021 6.490 8.650 6.490 7.640 510,615 +0.80(+11.70%)
Nov 24, 2021 5.710 6.860 5.675 6.840 405,196 +0.95(+16.13%)
Nov 23, 2021 5.950 6.580 5.660 5.890 195,257 -0.14(-2.32%)
Nov 22, 2021 5.590 6.240 5.250 6.030 141,515 +0.49(+8.84%)
Nov 19, 2021 5.700 5.700 5.420 5.540 114,473 -0.17(-2.98%)
Nov 18, 2021 6.140 5.970 5.680 5.710 220,604 -0.25(-4.19%)
Nov 17, 2021 5.480 7.710 4.780 5.960 487,152 +1.23(+26.00%)
Nov 16, 2021 4.450 5.280 4.310 4.730 333,376 +0.35(+7.99%)
Nov 15, 2021 4.600 4.600 4.200 4.380 110,703 -0.04(-0.90%)
Nov 12, 2021 3.870 4.500 3.870 4.420 538,575 +0.43(+10.78%)
Nov 11, 2021 3.960 3.990 3.880 3.990 214,757 +0.03(+0.76%)
Nov 10, 2021 3.790 3.960 167,635 +0.06(+1.54%)
Nov 09, 2021 3.900 3.975 3.830 3.900 68,095 -0.06(-1.64%)
Nov 08, 2021 4.030 4.030 3.890 3.965 129,821 -0.03(-0.63%)
Nov 05, 2021 4.210 4.210 3.750 3.990 385,833 +0.00(+0.00%)
Nov 04, 2021 3.880 3.990 3.520 3.990 212,033 +0.35(+9.62%)
Nov 03, 2021 3.690 3.690 3.400 3.640 89,479 +0.14(+4.00%)
Nov 02, 2021 3.630 3.865 3.320 3.500 162,363 -0.19(-5.15%)
Nov 01, 2021 3.500 3.890 3.250 3.690 419,054 +0.29(+8.53%)
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%)
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.