Arqit Quantum Inc.
2.20
0.03 (1.38%)
At close: Jan 15, 2025, 3:51 PM
2.20
0.02%
After-hours Jan 15, 2025, 03:59 PM EST

ARQQW Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 2.35 2.35 1.81 2.20 -0.02 -0.90% 168,048
Jan 13, 2025 2.65 2.65 1.41 2.22 -0.53 -19.27% 543,916
Jan 10, 2025 2.71 2.97 2.16 2.75 0.06 2.23% 490,660
Jan 8, 2025 1.77 2.99 1.02 2.69 -0.21 -7.24% 1,114,310
Jan 7, 2025 3.55 3.65 2.65 2.90 -0.65 -18.31% 325,071
Jan 6, 2025 3.50 3.90 3.11 3.55 0.18 5.34% 362,844
Jan 3, 2025 3.38 3.64 3.02 3.37 0.32 10.49% 268,044
Jan 2, 2025 2.88 3.33 2.08 3.05 0.38 14.23% 515,533
Dec 31, 2024 3.72 3.90 2.50 2.67 -0.48 -15.24% 406,278
Dec 30, 2024 3.65 3.88 2.51 3.15 -0.99 -23.91% 567,287
Dec 27, 2024 4.40 4.44 2.80 4.14 1.24 42.76% 713,715
Dec 26, 2024 2.30 2.95 1.80 2.90 0.80 38.10% 662,825
Dec 24, 2024 2.26 2.59 1.90 2.10 0.05 2.44% 524,766
Dec 23, 2024 1.90 2.10 1.66 2.05 0.76 58.91% 596,656
Dec 20, 2024 0.85 1.30 0.81 1.29 0.49 61.25% 726,517
Dec 19, 2024 1.00 1.32 0.72 0.80 0.08 11.11% 1,088,351
Dec 18, 2024 0.58 0.85 0.56 0.72 0.18 33.33% 628,736
Dec 17, 2024 0.54 0.59 0.49 0.54 0.05 10.20% 340,309
Dec 16, 2024 0.47 0.59 0.46 0.49 0.01 2.08% 337,010
Dec 13, 2024 0.45 0.55 0.45 0.48 -0.05 -9.43% 60,678
Dec 12, 2024 0.55 0.61 0.48 0.53 0.00 0.00% 104,269
Dec 11, 2024 0.72 0.72 0.50 0.53 -0.05 -8.62% 172,035
Dec 10, 2024 0.50 0.63 0.49 0.58 0.08 16.00% 268,420
Dec 9, 2024 0.46 0.50 0.46 0.50 0.08 19.05% 130,176
Dec 6, 2024 0.36 0.42 0.36 0.42 0.03 7.69% 83,334
Dec 5, 2024 0.48 0.49 0.35 0.39 -0.07 -15.22% 187,864
Dec 4, 2024 0.50 0.55 0.45 0.46 -0.02 -4.17% 136,102
Dec 3, 2024 0.52 0.53 0.44 0.48 0.04 9.09% 106,755
Dec 2, 2024 0.42 0.73 0.42 0.44 0.11 33.33% 334,588
Nov 29, 2024 0.38 0.38 0.31 0.33 -0.01 -2.94% 27,652
Nov 27, 2024 0.33 0.40 0.32 0.34 0.02 6.25% 47,278
Nov 26, 2024 0.25 0.44 0.25 0.32 -0.13 -28.89% 136,041
Nov 25, 2024 0.34 0.70 0.30 0.45 0.23 104.55% 644,224
Nov 22, 2024 0.32 0.32 0.20 0.22 0.02 10.00% 255,733
Nov 21, 2024 0.15 0.23 0.14 0.20 0.05 33.33% 158,290
Nov 20, 2024 0.14 0.16 0.14 0.15 0.02 15.38% 24,745
Nov 19, 2024 0.13 0.16 0.12 0.13 0.00 0.00% 24,334
Nov 18, 2024 0.16 0.16 0.13 0.13 -0.01 -7.14% 19,372
Nov 15, 2024 0.18 0.20 0.11 0.14 -0.04 -22.22% 54,725
Nov 14, 2024 0.26 0.26 0.17 0.18 0.01 5.88% 54,666
Nov 13, 2024 0.19 0.20 0.14 0.17 0.05 41.67% 106,185
Nov 12, 2024 0.16 0.20 0.11 0.12 -0.04 -25.00% 42,715
Nov 11, 2024 0.28 0.30 0.14 0.16 0.06 60.00% 169,892
Nov 8, 2024 0.11 0.11 0.10 0.10 0.00 0.00% 3,827
Nov 7, 2024 0.10 0.10 0.09 0.10 0.01 11.11% 28,131
Nov 6, 2024 0.09 0.09 0.09 0.09 -0.28 -75.68% 4,754
Nov 5, 2024 0.37 0.37 0.37 0.37 0.27 270.00% 0
Nov 4, 2024 0.10 0.10 0.10 0.10 0.00 0.00% 2,513
Nov 1, 2024 0.09 0.11 0.09 0.10 0.01 11.11% 2,839
Oct 31, 2024 0.11 0.11 0.09 0.09 0.00 0.00% 3,309

Create Price Alert on ARQQW

Your price alert will notify you when the stock price is above 2.20.

Add to Watchlist