Arqit Quantum Inc (ARQQW)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742855700 | 2.07 | -0.03 | -1.43 | 2.19 | 2.35 | 1.92 | 57890 |
| 1742596500 | 2.1 | 0.03 | 1.65 | 1.8 | 2.5 | 1.69 | 46083 |
| 1742510100 | 2.066 | -0.28 | -12.09 | 2.33 | 2.37 | 1.97 | 29668 |
| 1742423700 | 2.35 | -0.5 | -17.54 | 2.95 | 2.95 | 2.22 | 76336 |
| 1742337300 | 2.85 | 0.18 | 6.74 | 2.79 | 2.91 | 2.55 | 37645 |
| 1742250900 | 2.67 | 0.6 | 28.99 | 2.35 | 3.06 | 2.32 | 121384 |
| 1741991700 | 2.07 | 0.24 | 12.97 | 2.09 | 2.39 | 2.0099 | 71465 |
| 1741905300 | 1.8324 | -0.26 | -12.33 | 2.1 | 2.1 | 1.74 | 47762 |
| 1741818900 | 2.09 | 0.31 | 17.42 | 1.8 | 2.15 | 1.8 | 45920 |
| 1741732500 | 1.78 | 0.04 | 2.30 | 1.74 | 1.93 | 1.72 | 14363 |
| 1741646100 | 1.74 | -0.35 | -16.73 | 2.16 | 2.16 | 1.6400999 | 16219 |
| 1741390500 | 2.0895 | 0.33 | 18.72 | 1.8 | 2.35 | 1.53 | 39592 |
| 1741304100 | 1.76 | -0.28 | -13.73 | 1.92 | 1.92 | 1.68 | 17036 |
| 1741217700 | 2.04 | 0.05 | 2.51 | 1.92 | 2.18 | 1.815 | 25085 |
| 1741131300 | 1.99 | 0.21 | 11.79 | 1.78 | 2.08 | 1.43 | 102621 |
| 1741044900 | 1.7801 | 0 | 0.00 | 2.14 | 2.14 | 1.7801 | 14346 |
| 1740785700 | 1.7801 | -0.04 | -2.19 | 1.78 | 2 | 1.71 | 57293 |
| 1740699300 | 1.82 | -0.24 | -11.65 | 2.06 | 2.359497 | 1.82 | 22073 |
| 1740612900 | 2.06 | -0.07 | -3.29 | 2.07 | 2.2599999 | 2.02 | 28497 |
| 1740526500 | 2.13 | -0.04 | -1.84 | 2.17 | 2.23 | 2.0001 | 39967 |
| 1740440100 | 2.17 | -0.36 | -14.23 | 2.37 | 2.5 | 2.12 | 26428 |
| 1740180900 | 2.5299999 | -0.18 | -6.68 | 2.89 | 2.89 | 2.36 | 68860 |
| 1740094500 | 2.711 | 0.06 | 2.30 | 2.65 | 2.8235 | 2.57 | 17251 |
| 1740008100 | 2.65 | 0.02 | 0.76 | 2.66 | 2.91 | 2.35 | 33402 |
| 1739921700 | 2.63 | -0.15 | -5.40 | 2.71 | 2.7174999 | 2.41 | 48844 |
| 1739576100 | 2.7799999 | -0.12 | -4.14 | 2.82 | 2.97 | 2.31 | 55322 |
| 1739489700 | 2.9 | -0.01 | -0.34 | 2.87 | 3.08 | 2.81 | 38148 |
| 1739403300 | 2.91 | 0.11 | 3.93 | 2.86 | 3.05 | 2.8201 | 29690 |
| 1739316900 | 2.8 | -0.13 | -4.44 | 2.85 | 3.0799 | 2.8 | 31652 |
| 1739230500 | 2.93 | -0.11 | -3.62 | 3.05 | 3.1299 | 2.85 | 27647 |
| 1738971300 | 3.04 | 0.24 | 8.57 | 2.64 | 3.18 | 2.64 | 52335 |
| 1738884900 | 2.8 | -0.2 | -6.67 | 2.99 | 3.2 | 2.61 | 76014 |
| 1738798500 | 3 | 0.02 | 0.67 | 2.94 | 3.16 | 2.7 | 56182 |
| 1738712100 | 2.98 | -0.04 | -1.32 | 3.09 | 3.2 | 2.98 | 62692 |
| 1738625700 | 3.02 | -0.18 | -5.59 | 2.95 | 3.19 | 2.61 | 72362 |
| 1738366500 | 3.1987 | 0.05 | 1.55 | 3.11 | 3.2 | 2.99 | 56192 |
| 1738280100 | 3.15 | 0.2 | 6.78 | 2.79 | 3.2 | 2.79 | 110162 |
| 1738193700 | 2.95 | -0.25 | -7.81 | 3.2 | 3.2 | 2.791 | 44492 |
| 1738107300 | 3.2 | 0.3 | 10.34 | 3.19 | 3.25 | 2.5701 | 134033 |
| 1738020900 | 2.9 | -0.16 | -5.07 | 2.67 | 3.105 | 2.565 | 82917 |
| 1737761700 | 3.055 | 0.11 | 3.56 | 2.88 | 3.2 | 2.87 | 122899 |
| 1737675300 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
| 1737588900 | 2.95 | 0.39 | 15.23 | 2.88 | 2.98 | 2.6 | 184486 |
| 1737502500 | 2.56 | -0.29 | -10.17 | 2.62 | 2.95 | 2.46 | 226211 |
| 1737156900 | 2.8499 | 0.11 | 4.20 | 2.86 | 2.98 | 2.61 | 220694 |
| 1737070500 | 2.735 | 0.53 | 24.29 | 2.44 | 2.8 | 2.4 | 283555 |
| 1736984100 | 2.2005 | 0 | 0.02 | 2.6 | 2.75 | 2.1 | 314685 |
| 1736897700 | 2.2 | -0.02 | -0.90 | 2.35 | 2.35 | 1.81 | 167577 |
| 1736811300 | 2.22 | -0.53 | -19.27 | 2.65 | 2.65 | 1.41 | 543916 |
| 1736552100 | 2.75 | 0.07 | 2.42 | 2.71 | 2.97 | 2.155656 | 490585 |
| 1736379300 | 2.685 | -0.22 | -7.41 | 1.77 | 2.99 | 1.02 | 1114100 |
| 1736292900 | 2.9 | -0.65 | -18.31 | 3.55 | 3.65 | 2.65 | 320999 |
| 1736206500 | 3.55 | 0.18 | 5.34 | 3.5 | 3.9 | 3.11 | 362726 |
| 1735947300 | 3.37 | 0.33 | 10.67 | 3.38 | 3.64 | 3.02 | 267712 |
| 1735860900 | 3.045 | 0.38 | 14.15 | 2.88 | 3.3304 | 2.0801 | 514633 |
| 1735688100 | 2.6676 | -0.48 | -15.31 | 3.72 | 3.9 | 2.5 | 406278 |
| 1735601700 | 3.15 | -0.99 | -23.82 | 3.65 | 3.88 | 2.5099999 | 567287 |
| 1735342500 | 4.135 | 1.24 | 42.59 | 4.4 | 4.44 | 2.8 | 711205 |
| 1735256100 | 2.8999 | 0.8 | 38.09 | 2.3 | 2.945 | 1.8 | 662676 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
