Darktrace PLC (PK) (DRKTF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.522875816993 | 7.65 | 7.65 | 7.1845 | 1636 | 7.55661439 | CS |
| 4 | 0.43 | 5.98885793872 | 7.18 | 7.7 | 7.18 | 2794 | 7.53655666 | CS |
| 12 | 0.07 | 0.928381962865 | 7.54 | 7.7 | 6.97 | 5792 | 7.45938075 | CS |
| 26 | 3.21 | 72.9545454545 | 4.4 | 7.7 | 4.25 | 8079 | 6.47416452 | CS |
| 52 | 2.716 | 55.4965263588 | 4.894 | 7.7 | 4.105 | 5763 | 6.08712833 | CS |
| 156 | -2.317 | -23.3403848091 | 9.927 | 13.7 | 2.6 | 10581 | 5.58471983 | CS |
| 260 | 0.13 | 1.73796791444 | 7.48 | 13.7 | 2.6 | 10559 | 5.64095372 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 7.61 | 0.01 | 0.13 | 7.55 | 7.61 | 7.3445 | 11390 |
| 1721942400 | 7.6 | 0.15 | 1.97 | 7.6 | 7.6 | 7.6 | 650 |
| 1721856480 | 7.453 | 0 | 0.00 | 7.39 | 7.453 | 7.39 | 558 |
| 1721770140 | 7.453 | -0.05 | -0.63 | 7.453 | 7.453 | 7.453 | 297 |
| 1721683740 | 7.5 | -0.13 | -1.74 | 7.3315 | 7.65 | 7.1845 | 3366 |
| 1721424180 | 7.6325 | 0.13 | 1.77 | 7.65 | 7.65 | 7.475 | 3307 |
| 1721337960 | 7.5 | 0.07 | 0.94 | 7.5 | 7.5 | 7.5 | 133 |
| 1721251320 | 7.43 | 0 | 0.00 | 7.43 | 7.43 | 7.43 | 0 |
| 1721164920 | 7.43 | -0.14 | -1.85 | 7.403 | 7.52 | 7.403 | 3075 |
| 1721078940 | 7.57 | 0.05 | 0.66 | 7.68 | 7.68 | 7.47 | 2488 |
| 1720819200 | 7.52 | -0.13 | -1.70 | 7.52 | 7.6 | 7.52 | 3753 |
| 1720733280 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 219 |
| 1720646880 | 7.65 | 0.1 | 1.32 | 7.57 | 7.65 | 7.5 | 12781 |
| 1720560540 | 7.55 | -0.01 | -0.13 | 7.57 | 7.57 | 7.55 | 1800 |
| 1720473600 | 7.56 | 0.14 | 1.82 | 7.7 | 7.7 | 7.56 | 1665 |
| 1720214640 | 7.425 | 0.08 | 1.02 | 7.6 | 7.6 | 7.4 | 7330 |
| 1720042140 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1719955740 | 7.35 | -0.02 | -0.20 | 7.56 | 7.6 | 7.35 | 700 |
| 1719869220 | 7.365 | 0 | 0.00 | 7.365 | 7.365 | 7.365 | 0 |
| 1719610020 | 7.365 | -0.19 | -2.45 | 7.18 | 7.365 | 7.18 | 2578 |
| 1719523200 | 7.55 | 0.46 | 6.49 | 7.55 | 7.55 | 7.55 | 1495 |
| 1719437040 | 7.09 | -0.48 | -6.34 | 7.085 | 7.09 | 7.085 | 1424 |
| 1719350880 | 7.57 | 0.4 | 5.58 | 7.47 | 7.575 | 7.16 | 8125 |
| 1719264540 | 7.17 | -0.33 | -4.40 | 7.17 | 7.17 | 7.17 | 173 |
| 1719005220 | 7.5 | 0.05 | 0.67 | 7.22 | 7.5 | 7.22 | 2851 |
| 1718918640 | 7.45 | 0.03 | 0.40 | 7.362 | 7.45 | 7.25 | 1118 |
| 1718746140 | 7.42 | 0.23 | 3.20 | 7.16 | 7.42 | 7.16 | 3237 |
| 1718659680 | 7.19 | -0.21 | -2.84 | 7.41 | 7.41 | 6.97 | 8321 |
| 1718400300 | 7.4 | 0.02 | 0.27 | 7.5099 | 7.51 | 7.4 | 1578 |
| 1718313780 | 7.38 | 0 | 0.00 | 7.38 | 7.38 | 7.38 | 0 |
| 1718227380 | 7.38 | 0.12 | 1.65 | 7.38 | 7.38 | 7.38 | 220 |
| 1718141280 | 7.26 | 0 | 0.00 | 7.26 | 7.26 | 7.26 | 0 |
| 1718054880 | 7.26 | -0.22 | -2.94 | 7.43 | 7.43 | 7.26 | 4251 |
| 1717795800 | 7.48 | 0.05 | 0.61 | 7.45 | 7.48 | 7.45 | 3185 |
| 1717709400 | 7.435 | 0 | 0.00 | 7.435 | 7.435 | 7.435 | 1 |
| 1717622460 | 7.435 | -0.04 | -0.54 | 7.26 | 7.54 | 7.26 | 11207 |
| 1717536360 | 7.475 | -0.03 | -0.33 | 7.475 | 7.475 | 7.475 | 215 |
| 1717450140 | 7.5 | 0.03 | 0.37 | 7.61 | 7.61 | 7.5 | 655 |
| 1717190940 | 7.4725 | -0.02 | -0.30 | 7.4 | 7.4725 | 7.4 | 1226 |
| 1717104540 | 7.495 | 0.04 | 0.60 | 7.475 | 7.495 | 7.475 | 783 |
| 1717018020 | 7.45 | -0.06 | -0.83 | 7.52 | 7.55 | 7.45 | 5502 |
| 1716931740 | 7.512 | 0.12 | 1.65 | 7.7 | 7.7 | 7.26 | 12532 |
| 1716585840 | 7.39 | -0.18 | -2.38 | 7.546 | 7.546 | 7.2 | 3839 |
| 1716499740 | 7.57 | 0.02 | 0.26 | 7.59 | 7.59 | 7.554 | 3059 |
| 1716412800 | 7.55 | -0.05 | -0.66 | 7.53 | 7.55 | 7.53 | 6875 |
| 1716326940 | 7.6 | 0.07 | 0.93 | 7.6 | 7.6 | 7.6 | 230 |
| 1716240180 | 7.53 | -0.03 | -0.40 | 7.6 | 7.6 | 7.53 | 1234 |
| 1715981340 | 7.56 | 0.08 | 1.04 | 7.55 | 7.56 | 7.53 | 2535 |
| 1715894940 | 7.482 | -0.02 | -0.24 | 7.55 | 7.55 | 7.482 | 6430 |
| 1715808000 | 7.5 | 0.11 | 1.49 | 7.46 | 7.5 | 7.46 | 52702 |
| 1715722140 | 7.39 | -0.06 | -0.74 | 7.34 | 7.395 | 7.34 | 2840 |
| 1715635200 | 7.445 | 0.09 | 1.15 | 7.432 | 7.445 | 7.38 | 7700 |
| 1715376000 | 7.36 | -0.09 | -1.21 | 7.3101 | 7.45 | 7.31 | 3157 |
| 1715289720 | 7.45 | -0.09 | -1.19 | 7.406 | 7.45 | 7.406 | 2036 |
| 1715203200 | 7.54 | 0.14 | 1.89 | 7.372 | 7.6 | 7.372 | 1908 |
| 1715117340 | 7.4 | -0.18 | -2.37 | 7.47 | 7.5886 | 7.38 | 85511 |
| 1715030940 | 7.58 | -0.02 | -0.26 | 7.7 | 7.7 | 7.55 | 6109 |
| 1714771740 | 7.6 | 0.12 | 1.60 | 7.54 | 7.6 | 7.54 | 2220 |
| 1714685340 | 7.48 | -0.02 | -0.27 | 7.465 | 7.5145 | 7.46 | 21512 |
| 1714598400 | 7.5 | 0.04 | 0.47 | 7.67 | 7.67 | 7.24 | 7330 |
| 1714512600 | 7.465 | -0.09 | -1.13 | 7.38 | 7.6026 | 7.38 | 8530 |
| 1714425720 | 7.55 | 0.09 | 1.21 | 7.6 | 7.61 | 7.55 | 96175 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
