Skip to main content

Arqit Quantum Inc (NQ: ARQQ )

0.3846 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 0.3966 0.3999 0.3752 0.3846 498,528 -0.01(-2.73%)
Jun 11, 2024 0.3700 0.3954 0.3650 0.3954 370,418 +0.02(+6.18%)
Jun 10, 2024 0.3900 0.3900 0.3700 0.3724 410,932 -0.01(-1.48%)
Jun 07, 2024 0.3776 0.3890 0.3714 0.3780 581,202 -0.01(-2.90%)
Jun 06, 2024 0.3999 0.3999 0.3765 0.3893 502,856 -0.01(-1.44%)
Jun 05, 2024 0.3815 0.3990 0.3529 0.3950 1,185,300 +0.02(+5.47%)
Jun 04, 2024 0.3854 0.3896 0.3711 0.3745 619,143 -0.01(-2.80%)
Jun 03, 2024 0.3874 0.3948 0.3810 0.3853 856,012 -0.00(-1.21%)
May 31, 2024 0.4000 0.4050 0.3900 0.3900 1,247,488 -0.01(-2.50%)
May 30, 2024 0.4000 0.4100 0.3990 0.4000 456,140 +0.00(+0.33%)
May 29, 2024 0.4000 0.4057 0.3950 0.3987 474,601 -0.00(-0.67%)
May 28, 2024 0.4000 0.4086 0.3942 0.4014 863,078 +0.00(+0.38%)
May 24, 2024 0.4096 0.4096 0.3966 0.3999 531,474 -0.00(-0.03%)
May 23, 2024 0.4160 0.4160 0.3954 0.4000 954,478 -0.00(-0.62%)
May 22, 2024 0.4090 0.4099 0.4000 0.4025 1,006,497 +0.00(+0.63%)
May 21, 2024 0.4200 0.4250 0.3960 0.4000 1,089,278 -0.00(-0.27%)
May 20, 2024 0.4600 0.4600 0.4001 0.4011 2,381,266 -0.04(-8.17%)
May 17, 2024 0.4090 0.4691 0.4002 0.4368 3,353,794 +0.04(+10.89%)
May 16, 2024 0.4090 0.4091 0.3901 0.3939 1,521,417 -0.00(-0.63%)
May 15, 2024 0.4230 0.4248 0.3912 0.3964 1,245,750 -0.01(-3.32%)
May 14, 2024 0.4080 0.4180 0.4000 0.4100 1,214,895 +0.00(+0.44%)
May 13, 2024 0.4070 0.4193 0.4000 0.4082 704,367 +0.01(+2.25%)
May 10, 2024 0.4048 0.4129 0.3913 0.3992 5,773,134 -0.01(-2.44%)
May 09, 2024 0.4200 0.4341 0.4039 0.4092 1,088,837 -0.01(-1.66%)
May 08, 2024 0.4550 0.4831 0.4147 0.4161 1,903,804 -0.04(-8.55%)
May 07, 2024 0.4400 0.4590 0.4340 0.4550 1,195,762 +0.02(+5.45%)
May 06, 2024 0.4200 0.4351 0.4000 0.4315 2,052,610 +0.02(+5.12%)
May 03, 2024 0.4300 0.4300 0.4021 0.4105 2,271,991 -0.02(-4.51%)
May 02, 2024 0.4695 0.4695 0.4201 0.4299 1,735,964 -0.03(-6.54%)
May 01, 2024 0.4300 0.4688 0.4200 0.4600 1,895,131 +0.03(+6.56%)
Apr 30, 2024 0.4600 0.4888 0.4100 0.4317 5,704,623 -0.04(-7.91%)
Apr 29, 2024 0.6000 0.6000 0.4300 0.4688 38,284,056 -0.02(-3.88%)
Apr 26, 2024 0.4800 0.4900 0.4745 0.4877 484,524 +0.01(+1.90%)
Apr 25, 2024 0.4900 0.5000 0.4700 0.4786 505,244 -0.01(-2.33%)
Apr 24, 2024 0.5100 0.5100 0.4815 0.4900 348,248 -0.01(-1.80%)
Apr 23, 2024 0.4920 0.5080 0.4900 0.4990 411,157 +0.01(+2.25%)
Apr 22, 2024 0.5000 0.5000 0.4800 0.4880 202,299 +0.02(+3.50%)
Apr 19, 2024 0.4800 0.4999 0.4703 0.4715 442,456 -0.03(-5.13%)
Apr 18, 2024 0.4900 0.5099 0.4800 0.4970 419,422 +0.00(+0.40%)
Apr 17, 2024 0.5400 0.5488 0.4818 0.4950 505,863 -0.03(-6.59%)
Apr 16, 2024 0.4950 0.5311 0.4900 0.5299 553,944 +0.02(+2.93%)
Apr 15, 2024 0.5100 0.5750 0.4900 0.5148 1,224,228 +0.02(+3.64%)
Apr 12, 2024 0.5000 0.5100 0.4800 0.4967 545,640 -0.01(-2.70%)
Apr 11, 2024 0.5400 0.5730 0.4815 0.5105 844,792 -0.04(-6.67%)
Apr 10, 2024 0.5300 0.5720 0.5212 0.5470 835,927 -0.03(-5.03%)
Apr 09, 2024 0.5200 0.5769 0.5200 0.5760 506,072 +0.05(+9.71%)
Apr 08, 2024 0.5600 0.5700 0.5100 0.5250 1,103,213 -0.04(-7.73%)
Apr 05, 2024 0.5700 0.5840 0.5500 0.5690 565,391 -0.01(-1.56%)
Apr 04, 2024 0.5500 0.5895 0.5400 0.5780 1,187,470 +0.03(+5.65%)
Apr 03, 2024 0.6600 0.6600 0.5310 0.5471 3,014,601 -0.07(-11.77%)
Apr 02, 2024 0.6619 0.6795 0.5606 0.6201 2,440,524 -0.06(-8.27%)
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.