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 | -0.0597 | -19.5930423367 | 0.3047 | 0.319 | 0.2369 | 910008 | 0.26774385 | CS |
| 4 | -0.1104 | -31.0635903208 | 0.3554 | 0.385 | 0.2369 | 678837 | 0.29752905 | CS |
| 12 | -0.105 | -30 | 0.35 | 0.474 | 0.2369 | 826536 | 0.34069312 | CS |
| 26 | -0.475 | -65.9722222222 | 0.72 | 0.81 | 0.2369 | 1286032 | 0.42032613 | CS |
| 52 | -0.3728 | -60.343153124 | 0.6178 | 0.92 | 0.2369 | 1072487 | 0.48199696 | CS |
| 156 | -16.955 | -98.5755813953 | 17.2 | 41.52 | 0.2369 | 1010679 | 4.46787295 | CS |
| 260 | -9.005 | -97.3513513514 | 9.25 | 41.52 | 0.2369 | 1036830 | 4.83638304 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 0.2376 | -0.0125 | -5.00 | 0.25 | 0.2605 | 0.2346 | 1235084 |
| 1726785300 | 0.2501 | -0.0399 | -13.76 | 0.289 | 0.2893 | 0.2426 | 2568002 |
| 1726698900 | 0.29 | -0.0071 | -2.39 | 0.29 | 0.319 | 0.29 | 576450 |
| 1726612500 | 0.2970999 | 0.0107999 | 3.77 | 0.29 | 0.3 | 0.29 | 388500 |
| 1726526100 | 0.2863 | -0.0057 | -1.95 | 0.278 | 0.292 | 0.278 | 630812 |
| 1726266900 | 0.292 | -0.0029 | -0.98 | 0.3047 | 0.3073 | 0.2875 | 386277 |
| 1726180500 | 0.2949 | -0.0075 | -2.48 | 0.303 | 0.307 | 0.2849999 | 326451 |
| 1726094100 | 0.3024 | 0.018 | 6.33 | 0.2888 | 0.3073 | 0.2809 | 286088 |
| 1726007700 | 0.2844 | 0.0041 | 1.46 | 0.294 | 0.294 | 0.2706 | 572594 |
| 1725921300 | 0.2803 | -0.0067 | -2.33 | 0.2947 | 0.3 | 0.277 | 523047 |
| 1725662100 | 0.287 | -0.0131 | -4.37 | 0.31 | 0.31 | 0.2805 | 837766 |
| 1725575700 | 0.3001 | -0.0035 | -1.15 | 0.3001 | 0.3136 | 0.3 | 470629 |
| 1725489300 | 0.3036 | -0.0005 | -0.16 | 0.3021 | 0.31 | 0.3 | 535118 |
| 1725402900 | 0.3041 | -0.0159 | -4.97 | 0.32 | 0.3279 | 0.3003 | 825700 |
| 1725057300 | 0.32 | 0.0075 | 2.40 | 0.31 | 0.329 | 0.31 | 381636 |
| 1724970900 | 0.3125 | 0.0025 | 0.81 | 0.318 | 0.319 | 0.302 | 488474 |
| 1724884500 | 0.31 | -0.0396 | -11.33 | 0.34 | 0.34 | 0.3 | 1321589 |
| 1724798100 | 0.3496 | -0.0278 | -7.37 | 0.38 | 0.38 | 0.3367 | 816168 |
| 1724711700 | 0.3774 | 0.0024 | 0.64 | 0.3738 | 0.38 | 0.3605 | 421446 |
| 1724452500 | 0.375 | 0.0164001 | 4.57 | 0.3554 | 0.385 | 0.353 | 541162 |
| 1724366100 | 0.3585999 | 0.0175999 | 5.16 | 0.36 | 0.368 | 0.352 | 572318 |
| 1724279700 | 0.341 | -0.011 | -3.13 | 0.36 | 0.36 | 0.3267 | 508904 |
| 1724193300 | 0.352 | -0.008 | -2.22 | 0.36 | 0.36 | 0.34 | 312483 |
| 1724106900 | 0.36 | 0.037 | 11.46 | 0.33 | 0.36 | 0.3159 | 1138242 |
| 1723847700 | 0.323 | 0.0164 | 5.35 | 0.31 | 0.3276 | 0.3051 | 687636 |
| 1723761300 | 0.3066 | 0.0016 | 0.52 | 0.31 | 0.3172 | 0.303 | 369655 |
| 1723674900 | 0.305 | -0.003 | -0.97 | 0.3184 | 0.319 | 0.3 | 557590 |
| 1723588500 | 0.308 | 0.0037 | 1.22 | 0.31 | 0.3189 | 0.3011 | 254509 |
| 1723502100 | 0.3043 | -0.0156 | -4.88 | 0.322 | 0.322 | 0.3 | 789791 |
| 1723242900 | 0.3199 | 0.0079 | 2.53 | 0.32 | 0.322 | 0.3013 | 276163 |
| 1723156500 | 0.312 | 0.0038001 | 1.23 | 0.3181 | 0.3189 | 0.3011 | 405050 |
| 1723070100 | 0.3081999 | -0.0118 | -3.69 | 0.317 | 0.3289 | 0.305 | 615571 |
| 1722983700 | 0.32 | 0.01 | 3.23 | 0.3224 | 0.3224 | 0.309601 | 471517 |
| 1722897300 | 0.31 | -0.0142 | -4.38 | 0.3009 | 0.3171 | 0.29 | 890257 |
| 1722638100 | 0.3242 | -0.0178 | -5.20 | 0.33 | 0.33 | 0.31 | 838521 |
| 1722551700 | 0.342 | -0.0193 | -5.34 | 0.3683 | 0.37 | 0.334 | 752915 |
| 1722465300 | 0.3613 | -0.0018 | -0.50 | 0.3612 | 0.3747 | 0.36 | 315432 |
| 1722378900 | 0.3631 | -0.0098 | -2.63 | 0.3716999 | 0.3803 | 0.3521 | 415512 |
| 1722292500 | 0.3729 | -0.0171 | -4.38 | 0.4 | 0.40399 | 0.37 | 514362 |
| 1722033300 | 0.39 | 0.0214 | 5.81 | 0.376 | 0.39 | 0.3708 | 307052 |
| 1721946900 | 0.3686 | 0.0044 | 1.21 | 0.3652 | 0.3764 | 0.36 | 522159 |
| 1721860500 | 0.3642 | -0.016 | -4.21 | 0.3802 | 0.3889 | 0.36 | 488178 |
| 1721774100 | 0.3802 | 0.0056 | 1.49 | 0.3816 | 0.391 | 0.3701 | 545065 |
| 1721687700 | 0.3746 | -0.0131 | -3.38 | 0.405 | 0.4099999 | 0.361 | 742371 |
| 1721428500 | 0.3877 | 0.0353 | 10.02 | 0.36 | 0.4099999 | 0.36 | 934649 |
| 1721342100 | 0.3524 | -0.0297 | -7.77 | 0.38 | 0.383 | 0.34 | 1480713 |
| 1721255700 | 0.3821 | -0.0385 | -9.15 | 0.42 | 0.42 | 0.3726999 | 1808093 |
| 1721169300 | 0.4206 | 0.0161 | 3.98 | 0.44 | 0.474 | 0.40101 | 3235449 |
| 1721082900 | 0.4045 | 0.0435 | 12.05 | 0.3837 | 0.4145499 | 0.38 | 3016178 |
| 1720823700 | 0.361 | 0.0373 | 11.52 | 0.3332 | 0.37 | 0.33 | 2268212 |
| 1720737300 | 0.3237 | -0.0311 | -8.77 | 0.3546 | 0.36 | 0.312 | 2132410 |
| 1720650900 | 0.3548 | 0.0078001 | 2.25 | 0.3408 | 0.359 | 0.32 | 2133465 |
| 1720564500 | 0.3469999 | 0.0040999 | 1.20 | 0.343 | 0.3499 | 0.34 | 518813 |
| 1720478100 | 0.3429 | 0.0029 | 0.85 | 0.35 | 0.355 | 0.3313999 | 695354 |
| 1720218900 | 0.34 | 0.014 | 4.29 | 0.342 | 0.3474999 | 0.3361 | 663334 |
| 1720040640 | 0.326 | 0.024 | 7.95 | 0.3022 | 0.3289 | 0.3022 | 197595 |
| 1719959700 | 0.302 | -0.0141 | -4.46 | 0.3161 | 0.321 | 0.3 | 970632 |
| 1719873300 | 0.3161 | -0.0189 | -5.64 | 0.35 | 0.365 | 0.313 | 868504 |
| 1719614100 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 0 |
| 1719527700 | 0.335 | 0.0127001 | 3.94 | 0.33 | 0.338 | 0.3211 | 411878 |
| 1719441300 | 0.3222999 | -0.0001 | -0.03 | 0.3234 | 0.32949 | 0.3111999 | 452111 |
| 1719354900 | 0.3224 | 0.0129 | 4.17 | 0.33 | 0.33 | 0.310499 | 486673 |
| 1719268500 | 0.3095 | 0.0095 | 3.17 | 0.3069 | 0.3172 | 0.3011 | 556786 |
| 1719009300 | 0.3 | -0.0101 | -3.26 | 0.3075 | 0.3499 | 0.3 | 3945559 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
