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

Darktrace Plc (OP: DRKTF )

7.380 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 12, 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 (%)
Aug 31, 2021 8.550 10.54 8.050 9.000 23,950 +0.95(+11.80%)
Aug 30, 2021 8.220 8.220 8.050 8.050 521 -0.55(-6.40%)
Aug 27, 2021 8.600 8.600 8.600 8.600 1,548 +0.00(+0.00%)
Aug 26, 2021 8.500 8.600 8.500 8.600 324 +0.49(+6.04%)
Aug 25, 2021 7.895 8.280 7.895 8.110 7,477 +0.06(+0.75%)
Aug 24, 2021 8.130 8.130 8.050 8.050 779 -0.05(-0.62%)
Aug 20, 2021 8.100 8.100 8.100 71 +0.00(+0.00%)
Aug 18, 2021 11.00 11.00 8.110 8.100 779 +0.00(+0.00%)
Aug 17, 2021 5.250 8.100 5.250 8.100 381 -0.15(-1.82%)
Aug 16, 2021 8.550 8.550 8.150 8.250 2,745 -0.41(-4.73%)
Aug 13, 2021 8.680 9.000 8.650 8.660 2,948 -0.02(-0.23%)
Aug 12, 2021 8.700 9.160 8.680 8.680 551 -0.07(-0.80%)
Aug 11, 2021 8.750 9.160 8.750 8.750 888 +0.25(+2.94%)
Aug 10, 2021 8.750 8.800 8.500 8.500 3,644 -0.25(-2.86%)
Aug 09, 2021 8.510 9.000 8.500 8.750 21,732 -0.90(-9.33%)
Aug 06, 2021 9.720 9.750 9.500 9.650 3,387 +0.05(+0.52%)
Aug 05, 2021 9.600 9.600 9.600 9.600 1,289 +0.09(+0.95%)
Aug 04, 2021 9.850 9.850 9.510 9.510 473 -0.27(-2.76%)
Aug 03, 2021 10.25 10.25 9.780 9.780 34,953 -0.47(-4.59%)
Aug 02, 2021 10.40 10.40 10.25 10.25 2,186 -0.60(-5.53%)
Jul 30, 2021 10.80 10.90 10.80 10.85 14,308 +0.10(+0.93%)
Jul 29, 2021 10.75 10.75 10.60 10.75 13,336 +0.95(+9.69%)
Jul 28, 2021 9.800 9.800 9.800 9.800 1,186 -0.20(-2.00%)
Jul 27, 2021 10.00 10.00 10.00 10.00 5,157 +0.00(+0.00%)
Jul 26, 2021 9.927 10.00 9.927 10.00 4,348 +0.20(+2.04%)
Jul 23, 2021 9.500 9.800 9.500 9.800 6,064 +0.35(+3.70%)
Jul 22, 2021 8.650 10.00 8.650 9.450 26,386 -0.55(-5.50%)
Jul 21, 2021 11.50 11.50 10.00 10.00 20,384 -0.10(-0.99%)
Jul 20, 2021 10.00 10.10 9.900 10.10 25,569 +0.80(+8.60%)
Jul 19, 2021 9.300 12.00 9.290 9.300 4,481 +0.25(+2.76%)
Jul 16, 2021 9.000 9.050 9.000 9.050 2,845 +0.80(+9.70%)
Jul 14, 2021 8.250 8.250 8.250 1,003 +0.25(+3.12%)
Jul 13, 2021 8.000 8.000 8.000 8.000 300 +0.25(+3.23%)
Jul 09, 2021 7.750 7.750 7.750 0 +0.27(+3.61%)
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.