Arqit Quantum Inc (ARQQ)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.0495 | 29.5199011746 | 23.8805 | 42.9 | 22.64 | 1845008 | 31.84948092 | CS |
| 4 | 15.98 | 106.889632107 | 14.95 | 42.9 | 14.8 | 1299191 | 25.73741245 | CS |
| 12 | 25.45 | 464.416058394 | 5.48 | 42.9 | 3.7475 | 572557 | 21.09029287 | CS |
| 26 | 23.2575 | 303.128054741 | 7.6725 | 42.9 | 3.72 | 695252 | 13.12727647 | CS |
| 52 | 19.04 | 160.134566863 | 11.89 | 42.9 | 3.72 | 1027227 | 12.88017414 | CS |
| 156 | -631.57 | -95.3313207547 | 662.5 | 666 | 3.72 | 964306 | 58.94754825 | CS |
| 260 | -200.32 | -86.6248648649 | 231.25 | 1038 | 3.72 | 997412 | 116.78408966 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734996900 | 30.93 | 0.43 | 1.41 | 31.38 | 31.8 | 29 | 1092428 |
| 1734737700 | 30.5 | 3.57 | 13.26 | 25.28 | 30.6 | 22.75 | 1480123 |
| 1734651300 | 26.93 | -10.07 | -27.22 | 39.9 | 40 | 23.65 | 1620222 |
| 1734564900 | 37 | 4 | 12.12 | 36.36 | 42.9 | 34.02 | 2594283 |
| 1734478500 | 33 | 6.55 | 24.76 | 28.05 | 33 | 24.5 | 2541145 |
| 1734392100 | 26.45 | 2.75 | 11.60 | 23.75 | 27.8 | 22.64 | 1162212 |
| 1734132900 | 23.7 | -0.51 | -2.11 | 25.02 | 26 | 22.3 | 886243 |
| 1734046500 | 24.21 | 0.27 | 1.13 | 24.34 | 30.9889 | 23 | 1538028 |
| 1733960100 | 23.94 | -2.8 | -10.47 | 29 | 29 | 22 | 981883 |
| 1733873700 | 26.74 | 3.29 | 14.03 | 23.15 | 29.9117 | 22.7301 | 1341456 |
| 1733787300 | 23.45 | 0.61 | 2.67 | 25.2 | 25.49 | 22.07 | 609392 |
| 1733528100 | 22.84 | 0.45 | 2.01 | 21.7 | 24.03 | 21.26 | 724882 |
| 1733441700 | 22.39 | -1.81 | -7.48 | 24.0348 | 24.3851 | 17.4144 | 1474776 |
| 1733355300 | 24.2 | -2.76 | -10.24 | 27.85 | 29.75 | 22.905 | 789758 |
| 1733268900 | 26.96 | 5.34 | 24.70 | 23.33 | 27.81 | 20.27 | 1014901 |
| 1733182500 | 21.62 | 1.64 | 8.21 | 22.46 | 32.5 | 20.27 | 1757922 |
| 1732917840 | 19.98 | 2.08 | 11.62 | 17.9 | 20.08 | 16.9 | 453274 |
| 1732750500 | 17.9 | 0.78 | 4.56 | 18.44 | 19.24 | 16.3505 | 465697 |
| 1732664100 | 17.12 | -0.61 | -3.44 | 15.03 | 20.5499 | 14.8 | 1030948 |
| 1732577700 | 17.73 | 4.81 | 37.23 | 14.95 | 20.93 | 14.8 | 2820336 |
| 1732318500 | 12.92 | 2.25 | 21.09 | 12.35 | 14.45 | 11.5 | 1923497 |
| 1732232100 | 10.67 | 3.33 | 45.37 | 7.8 | 10.9 | 7.4098 | 896872 |
| 1732145700 | 7.34 | -0.05 | -0.68 | 7.56 | 8.15 | 7.12 | 137113 |
| 1732059300 | 7.39 | -0.2 | -2.64 | 7.25 | 7.62 | 7 | 112794 |
| 1731972900 | 7.59 | -0.33 | -4.17 | 8.17 | 8.27 | 7.36 | 155418 |
| 1731713700 | 7.92 | -1.8 | -18.52 | 9.71 | 9.8 | 7.89 | 286157 |
| 1731627300 | 9.72 | 0.48 | 5.19 | 9.7 | 10.68 | 8.8103 | 333460 |
| 1731540900 | 9.24 | 0.95 | 11.46 | 8.43 | 9.64 | 8 | 383998 |
| 1731454500 | 8.2899999 | 0.15 | 1.84 | 7.76 | 8.3 | 7.7 | 106727 |
| 1731368100 | 8.14 | -0.05 | -0.61 | 8.9 | 8.9 | 7.6779 | 167253 |
| 1731108900 | 8.19 | 1.01 | 14.07 | 7.54 | 8.5 | 7.23 | 399930 |
| 1731022500 | 7.18 | 1.39 | 24.01 | 5.99 | 7.44 | 5.99 | 280139 |
| 1730936100 | 5.79 | -0.2 | -3.34 | 6.3099999 | 6.3099999 | 5.7175 | 56135 |
| 1730849700 | 5.99 | 0.13 | 2.22 | 6 | 6.5 | 5.8301 | 157199 |
| 1730763300 | 5.86 | 0.43 | 7.92 | 5.37 | 6.39 | 5.2172 | 134195 |
| 1730500500 | 5.43 | 0.02 | 0.37 | 5.55 | 5.88 | 5.3099999 | 54572 |
| 1730414100 | 5.41 | -0.56 | -9.38 | 5.89 | 6.07 | 5.3201 | 103993 |
| 1730327700 | 5.97 | -0.85 | -12.46 | 6.7 | 6.98 | 5.85 | 132169 |
| 1730241300 | 6.82 | -0.18 | -2.57 | 7.32 | 7.38 | 6.5 | 147447 |
| 1730154900 | 7 | -0.16 | -2.23 | 7.28 | 7.8 | 6.8 | 151441 |
| 1729895700 | 7.16 | -0.24 | -3.24 | 7.5 | 7.98 | 6.96 | 155999 |
| 1729809300 | 7.4 | 0.04 | 0.54 | 7.77 | 8.2518 | 7.1 | 183797 |
| 1729722900 | 7.36 | 0.02 | 0.27 | 7.34 | 8.77 | 7.255 | 308344 |
| 1729636500 | 7.34 | 0.26 | 3.67 | 8.0399999 | 9.7592 | 7 | 767712 |
| 1729550100 | 7.08 | 1.14 | 19.19 | 5.98 | 7.2 | 5.95 | 263377 |
| 1729290900 | 5.94 | 0.04 | 0.68 | 6.2699999 | 7.43 | 5.8099999 | 143445 |
| 1729204500 | 5.9 | -0.86 | -12.72 | 6.76 | 6.8 | 5.67 | 170747 |
| 1729118100 | 6.76 | 1.93 | 39.96 | 4.84 | 7.48 | 4.8151 | 362617 |
| 1729031700 | 4.83 | 0.77 | 18.97 | 4.14 | 4.9569 | 4.14 | 98854 |
| 1728945300 | 4.0599999 | -0.13 | -3.10 | 4.3 | 4.731 | 3.97 | 86527 |
| 1728686100 | 4.19 | 0.34 | 8.83 | 3.85 | 4.2798999 | 3.85 | 50297 |
| 1728599700 | 3.85 | 0 | 0.00 | 3.85 | 3.99 | 3.8 | 28619 |
| 1728513300 | 3.85 | 0 | 0.00 | 3.81 | 3.9605 | 3.7475 | 59089 |
| 1728426900 | 3.85 | 0.06 | 1.58 | 3.83 | 3.99 | 3.82 | 40812 |
| 1728340500 | 3.79 | -0.52 | -12.06 | 4.11 | 4.28 | 3.79 | 146223 |
| 1728081300 | 4.3099999 | -0.16 | -3.58 | 4.51 | 4.63 | 4.3099999 | 48130 |
| 1727994900 | 4.47 | -0.06 | -1.32 | 4.57 | 4.6299 | 4.4 | 23188 |
| 1727908500 | 4.53 | -0.26 | -5.43 | 4.8 | 4.9419 | 4.352 | 49833 |
| 1727822100 | 4.79 | -0.91 | -15.96 | 4.97 | 5.47 | 4.68 | 154078 |
| 1727735700 | 5.7 | 0.68 | 13.55 | 5.45 | 6 | 5.42 | 191131 |
| 1727476500 | 5.0199999 | -0.58 | -10.36 | 5.53 | 5.59 | 4.8099999 | 132009 |
| 1727390100 | 5.6 | 1.14 | 25.56 | 4.45 | 5.74 | 3.72 | 519937 |
| 1727303700 | 4.46 | -1.79 | -28.67 | 5.25 | 5.9799 | 4.19 | 437352 |
| 1727217300 | 6.2524999 | 0.75 | 13.68 | 5.625 | 6.3525 | 5.5 | 85644 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
