Darktrace PLC (PK) (DRKTY)
USOTC
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683740 | 8.13 | 0.27 | 3.44 | 8.13 | 8.13 | 8.13 | 1001 |
| 1721424180 | 7.86 | 0.51 | 6.94 | 8 | 8 | 7.86 | 461 |
| 1721337720 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1721251320 | 7.35 | -0.69 | -8.58 | 7.35 | 7.35 | 7.35 | 4025 |
| 1721164800 | 8.0399999 | 0 | 0.00 | 8.0399999 | 8.0399999 | 8.0399999 | 0 |
| 1721078400 | 8.0399999 | 0 | 0.00 | 8.0399999 | 8.0399999 | 8.0399999 | 0 |
| 1720819200 | 8.0399999 | 0.41 | 5.37 | 8.0399999 | 8.0399999 | 8.0399999 | 140 |
| 1720733280 | 7.63 | 0.13 | 1.73 | 7.15 | 7.63 | 7.15 | 1150 |
| 1720646940 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1720560540 | 7.5 | 0.22 | 3.02 | 8 | 8 | 7.5 | 1304 |
| 1720473840 | 7.28 | 0 | 0.00 | 7.28 | 7.28 | 7.28 | 0 |
| 1720214640 | 7.28 | 0.13 | 1.82 | 7.28 | 7.28 | 7.28 | 100 |
| 1720042140 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1719955740 | 7.15 | -0.05 | -0.69 | 7.15 | 7.15 | 7.15 | 298 |
| 1719868800 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1719609600 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1719523200 | 7.2 | -0.1 | -1.37 | 7.2 | 7.2 | 7.2 | 103 |
| 1719437280 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1719350880 | 7.3 | -0.53 | -6.77 | 7.3 | 7.3 | 7.3 | 1577 |
| 1719264540 | 7.83 | -0.02 | -0.25 | 7.83 | 7.83 | 7.83 | 327 |
| 1719005280 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1718918880 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1718746080 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1718659680 | 7.85 | 0.19 | 2.55 | 7.33 | 7.85 | 7.33 | 705 |
| 1718400300 | 7.655 | -0.42 | -5.14 | 7.655 | 7.655 | 7.655 | 500 |
| 1718313780 | 8.07 | 0 | 0.00 | 8.07 | 8.07 | 8.07 | 0 |
| 1718227380 | 8.07 | 0.5 | 6.61 | 8.07 | 8.07 | 8.07 | 1001 |
| 1718141280 | 7.57 | 0 | 0.00 | 7.57 | 7.57 | 7.57 | 0 |
| 1718054880 | 7.57 | -0.45 | -5.61 | 8 | 8 | 7.57 | 361 |
| 1717795800 | 8.02 | 0.63 | 8.53 | 8.02 | 8.02 | 8.02 | 301 |
| 1717709400 | 7.39 | 0 | 0.00 | 7.39 | 7.39 | 7.39 | 1 |
| 1717622760 | 7.39 | 0 | 0.00 | 7.39 | 7.39 | 7.39 | 0 |
| 1717536360 | 7.39 | -0.11 | -1.47 | 7.39 | 7.39 | 7.39 | 295 |
| 1717450140 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1717190940 | 7.5 | 0.15 | 2.04 | 7.5 | 7.5 | 7.5 | 280 |
| 1717104420 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1717018020 | 7.35 | -0.01 | -0.14 | 7.39 | 7.39 | 7.35 | 1000 |
| 1716931440 | 7.36 | 0 | 0.00 | 7.36 | 7.36 | 7.36 | 0 |
| 1716585840 | 7.36 | -0.04 | -0.54 | 7.36 | 7.36 | 7.36 | 1868 |
| 1716499740 | 7.4 | -0.16 | -2.12 | 7.4 | 7.4 | 7.4 | 190 |
| 1716412800 | 7.56 | 0.26 | 3.56 | 7.48 | 7.56 | 7.48 | 685 |
| 1716326580 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1716240180 | 7.3 | -0.45 | -5.81 | 7.3 | 7.3 | 7.3 | 1086 |
| 1715981340 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1715894940 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1715808540 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1715722140 | 7.75 | 0.59 | 8.24 | 7.75 | 7.75 | 7.75 | 394 |
| 1715635200 | 7.16 | 0 | 0.00 | 7.16 | 7.16 | 7.16 | 525 |
| 1715376120 | 7.16 | 0 | 0.00 | 7.16 | 7.16 | 7.16 | 0 |
| 1715289720 | 7.16 | -0.44 | -5.79 | 7.85 | 7.85 | 7.16 | 616 |
| 1715203740 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1715117340 | 7.6 | -0.16 | -2.00 | 7.6 | 7.6 | 7.6 | 129 |
| 1715030940 | 7.755 | -0.42 | -5.08 | 7.63 | 8 | 7.63 | 4619 |
| 1714771740 | 8.17 | 0.02 | 0.25 | 7.635 | 8.17 | 7.635 | 1426 |
| 1714685340 | 8.15 | 0.59 | 7.80 | 8.11 | 8.15 | 8.11 | 1060 |
| 1714598400 | 7.56 | 0.06 | 0.80 | 7.56 | 7.56 | 7.56 | 130 |
| 1714512600 | 7.5 | -0.33 | -4.21 | 7.61 | 7.61 | 7.5 | 1144 |
| 1714425720 | 7.83 | 0.35 | 4.68 | 7.815 | 7.83 | 7.5 | 4277 |
| 1714166580 | 7.48 | 1.02 | 15.79 | 7.11 | 7.65 | 7.11 | 11234 |
| 1714080420 | 6.46 | 0 | 0.00 | 6.46 | 6.46 | 6.46 | 0 |
| 1713994020 | 6.46 | 0.51 | 8.57 | 6.46 | 6.46 | 6.46 | 500 |
| 1713907740 | 5.95 | 0.3 | 5.31 | 5.75 | 5.95 | 5.75 | 1755 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
