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

Arqit Quantum Inc. - Warrants (NQ:ARQQW)

2.420 -0.040 (-1.63%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 30, 2025 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 30, 2025 2.500 2.710 2.420 2.420 33,858 -0.04(-1.63%)
May 29, 2025 2.620 2.800 2.450 2.460 22,579 -0.20(-7.52%)
May 28, 2025 2.960 2.960 2.650 2.660 21,050 -0.29(-9.83%)
May 27, 2025 3.020 3.240 2.650 2.950 123,046 -0.04(-1.34%)
May 23, 2025 2.630 3.000 2.630 2.990 43,194 +0.15(+5.28%)
May 22, 2025 2.650 2.990 2.501 2.840 55,028 +0.24(+9.23%)
May 21, 2025 2.460 2.970 2.460 2.600 81,990 +0.00(+0.00%)
May 20, 2025 2.650 2.700 2.350 2.600 79,718 +0.17(+7.00%)
May 19, 2025 2.070 2.460 2.010 2.430 93,152 +0.29(+13.55%)
May 16, 2025 2.050 2.260 1.940 2.140 88,161 +0.05(+2.39%)
May 15, 2025 2.050 2.100 1.850 2.090 56,894 +0.02(+0.97%)
May 14, 2025 1.900 2.100 1.890 2.070 25,031 +0.20(+10.70%)
May 13, 2025 1.960 2.100 1.860 1.870 15,230 -0.03(-1.58%)
May 12, 2025 2.100 2.120 1.900 1.900 58,660 -0.10(-5.00%)
May 09, 2025 2.010 2.120 2.000 2.000 6,294 +0.00(+0.00%)
May 08, 2025 2.120 2.200 2.000 2.000 17,828 -0.04(-1.96%)
May 07, 2025 2.010 2.190 2.000 2.040 24,340 +0.09(+4.59%)
May 06, 2025 2.010 2.010 1.850 1.950 3,320 +0.05(+2.65%)
May 05, 2025 2.010 2.030 1.900 1.900 1,764 -0.15(-7.32%)
May 02, 2025 2.000 2.150 1.880 2.050 33,955 +0.04(+1.99%)
May 01, 2025 2.150 2.250 1.730 2.010 63,727 +0.01(+0.49%)
Apr 30, 2025 2.100 2.110 2.000 2.000 4,026 -0.10(-4.76%)
Apr 29, 2025 2.200 2.200 2.020 2.100 20,431 -0.13(-5.83%)
Apr 28, 2025 2.250 2.250 2.230 2.230 1,787 +0.01(+0.45%)
Apr 25, 2025 2.190 2.250 1.700 2.220 24,470 +0.11(+5.21%)
Apr 24, 2025 2.280 2.280 2.070 2.110 24,753 -0.15(-6.64%)
Apr 23, 2025 2.110 2.280 1.902 2.260 61,576 +0.07(+3.20%)
Apr 22, 2025 1.610 2.350 1.240 2.190 163,401 +0.56(+34.48%)
Apr 21, 2025 1.500 1.655 1.440 1.629 6,174 +0.06(+3.73%)
Apr 17, 2025 1.630 1.740 1.360 1.570 28,993 -0.08(-4.85%)
Apr 16, 2025 1.880 1.900 1.650 1.650 8,880 -0.25(-13.16%)
Apr 15, 2025 1.770 2.000 1.640 1.900 46,691 +0.22(+13.10%)
Apr 14, 2025 1.890 1.950 1.630 1.680 27,523 -0.08(-4.82%)
Apr 11, 2025 1.900 1.990 1.695 1.765 49,473 -0.06(-3.02%)
Apr 10, 2025 1.840 2.040 1.780 1.820 40,241 -0.28(-13.33%)
Apr 09, 2025 1.870 2.100 1.630 2.100 166,397 +0.33(+18.64%)
Apr 08, 2025 1.870 1.870 1.750 1.770 26,545 +0.02(+1.07%)
Apr 07, 2025 1.410 1.920 1.410 1.751 23,213 +0.10(+6.13%)
Apr 04, 2025 1.990 2.020 1.620 1.650 15,297 +0.02(+1.15%)
Apr 03, 2025 1.825 1.833 1.630 1.631 27,726 -0.27(-14.15%)
Apr 02, 2025 1.900 1.900 1.760 1.900 15,428 +0.07(+3.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.