Arqit Quantum Inc. (ARQQ)
22.86
4.81 (26.65%)
At close: Jan 15, 2025, 10:00 AM
ARQQ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 17.00 | 20.06 | 16.81 | 18.05 | 1.28 | 7.63% | 696,518 |
| Jan 13, 2025 | 20.00 | 20.59 | 15.60 | 16.77 | -5.15 | -23.49% | 1,031,041 |
| Jan 10, 2025 | 25.71 | 25.84 | 21.60 | 21.92 | -2.69 | -10.93% | 836,400 |
| Jan 8, 2025 | 27.99 | 29.40 | 21.88 | 24.61 | -11.09 | -31.06% | 1,489,500 |
| Jan 7, 2025 | 39.14 | 39.58 | 35.21 | 35.70 | -3.30 | -8.46% | 551,400 |
| Jan 6, 2025 | 41.04 | 41.85 | 36.90 | 39.00 | -0.66 | -1.66% | 988,502 |
| Jan 3, 2025 | 39.00 | 45.45 | 36.90 | 39.66 | 1.64 | 4.31% | 1,225,084 |
| Jan 2, 2025 | 38.90 | 40.98 | 36.12 | 38.02 | -0.82 | -2.11% | 689,000 |
| Dec 31, 2024 | 44.89 | 45.32 | 37.73 | 38.84 | -4.48 | -10.34% | 596,128 |
| Dec 30, 2024 | 39.98 | 47.11 | 35.14 | 43.32 | 0.63 | 1.48% | 1,246,200 |
| Dec 27, 2024 | 46.80 | 52.79 | 38.23 | 42.69 | -1.14 | -2.60% | 2,266,311 |
| Dec 26, 2024 | 29.27 | 44.48 | 28.00 | 43.83 | 14.70 | 50.46% | 1,773,945 |
| Dec 24, 2024 | 29.27 | 30.80 | 26.10 | 29.13 | -1.80 | -5.82% | 616,000 |
| Dec 23, 2024 | 31.38 | 31.80 | 29.00 | 30.93 | 0.43 | 1.41% | 1,094,244 |
| Dec 20, 2024 | 25.28 | 30.60 | 22.75 | 30.50 | 3.57 | 13.26% | 1,482,028 |
| Dec 19, 2024 | 40.00 | 40.00 | 23.65 | 26.93 | -10.07 | -27.22% | 1,623,100 |
| Dec 18, 2024 | 36.36 | 42.90 | 34.02 | 37.00 | 4.00 | 12.12% | 2,597,446 |
| Dec 17, 2024 | 28.05 | 33.00 | 24.50 | 33.00 | 6.55 | 24.76% | 2,550,400 |
| Dec 16, 2024 | 23.75 | 27.80 | 22.64 | 26.45 | 2.75 | 11.60% | 1,171,528 |
| Dec 13, 2024 | 25.02 | 26.00 | 22.30 | 23.70 | -0.51 | -2.11% | 887,737 |
| Dec 12, 2024 | 24.34 | 30.99 | 23.00 | 24.21 | 0.27 | 1.13% | 1,540,800 |
| Dec 11, 2024 | 29.00 | 29.00 | 22.00 | 23.94 | -2.80 | -10.47% | 984,800 |
| Dec 10, 2024 | 23.15 | 29.91 | 22.73 | 26.74 | 3.29 | 14.03% | 1,358,937 |
| Dec 9, 2024 | 25.20 | 25.49 | 22.07 | 23.45 | 0.61 | 2.67% | 612,315 |
| Dec 6, 2024 | 21.70 | 24.03 | 21.26 | 22.84 | 0.45 | 2.01% | 727,100 |
| Dec 5, 2024 | 24.03 | 24.39 | 17.41 | 22.39 | -1.81 | -7.48% | 1,476,424 |
| Dec 4, 2024 | 28.00 | 29.75 | 22.91 | 24.20 | -2.76 | -10.24% | 793,645 |
| Dec 3, 2024 | 24.00 | 27.81 | 20.27 | 26.96 | 5.34 | 24.70% | 1,019,200 |
| Dec 2, 2024 | 22.61 | 32.50 | 20.27 | 21.62 | 1.64 | 8.21% | 1,761,000 |
| Nov 29, 2024 | 17.90 | 20.08 | 16.90 | 19.98 | 2.08 | 11.62% | 453,300 |
| Nov 27, 2024 | 18.44 | 19.24 | 16.35 | 17.90 | 0.78 | 4.56% | 466,123 |
| Nov 26, 2024 | 15.03 | 20.55 | 14.80 | 17.12 | -0.61 | -3.44% | 1,032,215 |
| Nov 25, 2024 | 14.98 | 20.93 | 14.60 | 17.73 | 4.81 | 37.23% | 2,851,800 |
| Nov 22, 2024 | 12.35 | 14.45 | 11.50 | 12.92 | 2.25 | 21.09% | 1,944,000 |
| Nov 21, 2024 | 7.59 | 10.90 | 7.41 | 10.67 | 3.33 | 45.37% | 900,400 |
| Nov 20, 2024 | 7.56 | 8.15 | 7.12 | 7.34 | -0.05 | -0.68% | 137,119 |
| Nov 19, 2024 | 7.25 | 7.62 | 7.00 | 7.39 | -0.20 | -2.64% | 112,800 |
| Nov 18, 2024 | 8.17 | 8.27 | 7.36 | 7.59 | -0.33 | -4.17% | 155,418 |
| Nov 15, 2024 | 9.71 | 9.80 | 7.89 | 7.92 | -1.80 | -18.52% | 286,212 |
| Nov 14, 2024 | 9.70 | 10.68 | 8.81 | 9.72 | 0.48 | 5.19% | 334,300 |
| Nov 13, 2024 | 8.40 | 9.64 | 8.00 | 9.24 | 0.95 | 11.46% | 386,400 |
| Nov 12, 2024 | 7.76 | 8.30 | 7.70 | 8.29 | 0.15 | 1.84% | 106,828 |
| Nov 11, 2024 | 8.90 | 8.90 | 7.68 | 8.14 | -0.05 | -0.61% | 167,357 |
| Nov 8, 2024 | 7.54 | 8.50 | 7.23 | 8.19 | 1.01 | 14.07% | 400,063 |
| Nov 7, 2024 | 5.99 | 7.44 | 5.99 | 7.18 | 1.39 | 24.01% | 280,400 |
| Nov 6, 2024 | 6.31 | 6.31 | 5.72 | 5.79 | -0.20 | -3.34% | 57,040 |
| Nov 5, 2024 | 5.91 | 6.50 | 5.83 | 5.99 | 0.13 | 2.22% | 157,234 |
| Nov 4, 2024 | 5.37 | 6.39 | 5.22 | 5.86 | 0.43 | 7.92% | 134,200 |
| Nov 1, 2024 | 5.55 | 5.88 | 5.31 | 5.43 | 0.02 | 0.37% | 52,349 |
| Oct 31, 2024 | 5.89 | 6.08 | 5.32 | 5.41 | -0.56 | -9.38% | 105,900 |