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 | -1.46 | -19.9453551913 | 7.32 | 7.38 | 5.2172 | 114475 | 6.00994497 | CS |
| 4 | 2.03 | 53.0026109661 | 3.83 | 9.7592 | 3.7475 | 172203 | 6.55950572 | CS |
| 12 | -1.89 | -24.3870967742 | 7.75 | 9.7592 | 3.72 | 467564 | 7.04928834 | CS |
| 26 | -4.64 | -44.1904761905 | 10.5 | 12.0775 | 3.72 | 808495 | 8.75316593 | CS |
| 52 | -5.885 | -50.1064282673 | 11.745 | 23 | 3.72 | 1032835 | 11.75545524 | CS |
| 156 | -577.89 | -98.9961456103 | 583.75 | 1036.3875 | 3.72 | 966590 | 80.91139748 | CS |
| 260 | -225.39 | -97.4659459459 | 231.25 | 1038 | 3.72 | 1008108 | 119.43802595 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727130900 | 5.5 | -0.44 | -7.41 | 5.925 | 5.925 | 5.295 | 70595 |
| 1726871700 | 5.94 | -0.31 | -5.00 | 6.25 | 6.5125 | 5.865 | 49403 |
| 1726785300 | 6.2524999 | -1 | -13.76 | 7.225 | 7.2325 | 6.065 | 102720 |
| 1726698900 | 7.2499999 | -0.18 | -2.39 | 7.2499999 | 7.975 | 7.2499999 | 23058 |
| 1726612500 | 7.4275 | 0.27 | 3.77 | 7.2499999 | 7.5 | 7.2499999 | 15540 |
| 1726526100 | 7.1575 | -0.14 | -1.95 | 6.95 | 7.3 | 6.95 | 25232 |
| 1726266900 | 7.3 | -0.07 | -0.98 | 7.6175 | 7.6825 | 7.1874999 | 15451 |
| 1726180500 | 7.3725 | -0.19 | -2.48 | 7.575 | 7.675 | 7.1249999 | 13058 |
| 1726094100 | 7.56 | 0.45 | 6.33 | 7.22 | 7.6825 | 7.0225 | 11443 |
| 1726007700 | 7.11 | 0.1 | 1.46 | 7.35 | 7.35 | 6.765 | 22903 |
| 1725921300 | 7.0075 | -0.17 | -2.33 | 7.3675 | 7.5 | 6.925 | 20921 |
| 1725662100 | 7.175 | -0.33 | -4.37 | 7.75 | 7.75 | 7.0125 | 33510 |
| 1725575700 | 7.5025 | -0.09 | -1.15 | 7.5025 | 7.84 | 7.5 | 18825 |
| 1725489300 | 7.59 | -0.01 | -0.16 | 7.5525 | 7.75 | 7.5 | 21404 |
| 1725402900 | 7.6024999 | -0.4 | -4.97 | 8 | 8.1975 | 7.5075 | 33028 |
| 1725057300 | 8 | 0.19 | 2.40 | 7.75 | 8.225 | 7.75 | 15265 |
| 1724970900 | 7.8125 | 0.06 | 0.81 | 7.95 | 7.975 | 7.55 | 19538 |
| 1724884500 | 7.75 | -0.99 | -11.33 | 8.5 | 8.5 | 7.5 | 52863 |
| 1724798100 | 8.74 | -0.7 | -7.37 | 9.5 | 9.5 | 8.4175 | 32646 |
| 1724711700 | 9.435 | 0.06 | 0.64 | 9.345 | 9.5 | 9.0125 | 16857 |
| 1724452500 | 9.375 | 0.41 | 4.57 | 8.885 | 9.625 | 8.825 | 21646 |
| 1724366100 | 8.965 | 0.44 | 5.16 | 9 | 9.2 | 8.7999999 | 22892 |
| 1724279700 | 8.525 | -0.28 | -3.13 | 9 | 9 | 8.1675 | 20356 |
| 1724193300 | 8.7999999 | -0.2 | -2.22 | 9 | 9 | 8.5 | 12499 |
| 1724106900 | 9 | 0.93 | 11.46 | 8.25 | 9 | 7.8975 | 45529 |
| 1723847700 | 8.075 | 0.41 | 5.35 | 7.75 | 8.19 | 7.6275 | 27505 |
| 1723761300 | 7.6649999 | 0.04 | 0.52 | 7.75 | 7.93 | 7.575 | 14786 |
| 1723674900 | 7.625 | -0.08 | -0.97 | 7.96 | 7.975 | 7.5 | 22303 |
| 1723588500 | 7.7 | 0.09 | 1.22 | 7.75 | 7.9725 | 7.5275 | 10180 |
| 1723502100 | 7.6075 | -0.39 | -4.88 | 8.05 | 8.05 | 7.5 | 31591 |
| 1723242900 | 7.9975 | 0.2 | 2.53 | 8 | 8.05 | 7.5325 | 11046 |
| 1723156500 | 7.8 | 0.1 | 1.23 | 7.9525 | 7.9725 | 7.5275 | 16202 |
| 1723070100 | 7.7049999 | -0.3 | -3.69 | 7.925 | 8.2225 | 7.625 | 24622 |
| 1722983700 | 8 | 0.25 | 3.23 | 8.06 | 8.06 | 7.740025 | 18860 |
| 1722897300 | 7.75 | -0.36 | -4.38 | 7.5225 | 7.9275 | 7.2499999 | 35610 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
