Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Delayed Quote USD

Arqit Quantum Inc. (ARQQ)

Compare
13.42
-0.44
(-3.17%)
At close: 4:00:01 PM EDT
13.60
+0.18
+(1.34%)
After hours: 4:07:45 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202513.8114.3213.2413.4213.42226,045
Mar 31, 202514.1715.1813.8113.8613.86290,800
Mar 28, 202516.1316.5515.0115.0615.06302,700
Mar 27, 202516.8017.6016.5416.7216.72150,200
Mar 26, 202518.2619.2016.8717.2317.23318,300
Mar 25, 202519.0719.5517.9018.1518.15363,100
Mar 24, 202519.5020.7018.3019.4019.40691,500
Mar 21, 202517.0018.1016.5017.7317.73348,700
Mar 20, 202518.5718.6417.0117.9717.97558,900
Mar 19, 202521.0821.8918.2018.9318.93758,400
Mar 18, 202520.4523.2018.0120.2820.282,198,400
Mar 17, 202517.0923.8916.0323.5423.542,858,900
Mar 14, 202513.2015.2513.2015.0015.00609,300
Mar 13, 202513.3914.4112.5012.9712.97282,900
Mar 12, 202512.3513.4512.1913.3913.39197,600
Mar 11, 202511.2612.0011.1511.8111.81141,900
Mar 10, 202512.3112.3111.0611.2511.25183,800
Mar 7, 202512.7412.9912.0112.6112.61155,600
Mar 6, 202512.8813.3012.3212.8112.81164,100
Mar 5, 202512.2013.2911.9013.2413.24206,000
Mar 4, 202511.4712.2911.0411.9911.99312,100
Mar 3, 202513.5914.0212.1012.3012.30272,600
Feb 28, 202512.2213.3811.8012.7112.71157,500
Feb 27, 202514.0014.0012.5212.5512.55177,100
Feb 26, 202513.5314.1213.3913.5813.58190,100
Feb 25, 202513.6313.9412.8913.3813.38274,800
Feb 24, 202515.3315.8113.5714.0214.02424,900
Feb 21, 202517.2517.7315.6916.0016.00461,000
Feb 20, 202516.1016.9916.1016.6116.61550,900
Feb 19, 202515.8017.0015.3215.6015.60481,200
Feb 18, 202515.9816.5315.5515.8915.89469,500
Feb 14, 202517.7118.0416.2316.5316.53465,400
Feb 13, 202518.3118.5517.3518.0018.00373,900
Feb 12, 202517.5218.3617.5018.0018.00412,200
Feb 11, 202519.0519.3017.3217.4917.49383,500
Feb 10, 202519.5519.6718.7118.8618.86344,500
Feb 7, 202520.2120.3718.9019.0019.00381,000
Feb 6, 202520.2521.2519.6120.1120.11388,100
Feb 5, 202520.8020.8019.7520.0020.00472,200
Feb 4, 202520.6821.0620.1020.6520.65478,000
Feb 3, 202518.9620.4918.0219.9219.92431,100
Jan 31, 202521.0222.9020.3020.5020.50570,400
Jan 30, 202522.2223.0020.9021.4721.47404,300
Jan 29, 202523.3523.8922.3922.6522.65345,000
Jan 28, 202525.5026.1223.2023.7223.72454,200
Jan 27, 202525.4026.9124.1525.5225.52621,900
Jan 24, 202528.4730.1927.3227.8927.89774,600
Jan 23, 202528.0429.4926.0726.7226.72453,500
Jan 22, 202530.2031.1028.0029.1129.11663,600
Jan 21, 202525.1029.8024.1029.1229.121,362,400
Jan 17, 202532.5832.6325.6926.7726.772,328,900
Jan 16, 202522.4831.7922.1228.2828.284,169,600
Jan 15, 202524.8525.4120.0820.5920.591,335,900
Jan 14, 202517.0020.0616.8118.0518.05724,300
Jan 13, 202520.0020.5915.6016.7716.771,031,000
Jan 10, 202525.7125.8421.6021.9221.92836,400
Jan 8, 202527.9929.4021.8824.6124.611,489,500
Jan 7, 202539.1439.5835.2135.7035.70551,400
Jan 6, 202541.0441.8536.9039.0039.00988,500
Jan 3, 202539.0045.4536.9039.6639.661,223,400
Jan 2, 202538.9040.9836.1238.0238.02689,000
Dec 31, 202444.8945.3237.7338.8438.84596,100
Dec 30, 202439.9847.1135.1443.3243.321,246,200
Dec 27, 202446.8052.7938.2342.6942.692,266,300
Dec 26, 202429.2744.4828.0043.8343.831,754,100
Dec 24, 202429.2730.8026.1029.1329.13616,000
Dec 23, 202431.3831.8029.0030.9330.931,094,200
Dec 20, 202425.2830.6022.7530.5030.501,482,000
Dec 19, 202440.0040.0023.6526.9326.931,623,100
Dec 18, 202436.3642.9034.0237.0037.002,597,400
Dec 17, 202428.0533.0024.5033.0033.002,550,400
Dec 16, 202423.7527.8022.6426.4526.451,171,500
Dec 13, 202425.0226.0022.3023.7023.70887,700
Dec 12, 202424.3430.9923.0024.2124.211,540,800
Dec 11, 202429.0029.0022.0023.9423.94984,800
Dec 10, 202423.1529.9122.7326.7426.741,358,900
Dec 9, 202425.2025.4922.0723.4523.45612,300
Dec 6, 202421.7024.0321.2622.8422.84727,100
Dec 5, 202424.0324.3917.4122.3922.391,476,400
Dec 4, 202428.0029.7522.9124.2024.20793,600
Dec 3, 202424.0027.8120.2726.9626.961,019,200
Dec 2, 202422.6132.5020.2721.6221.621,761,000
Nov 29, 202417.9020.0816.9019.9819.98453,300
Nov 27, 202418.4419.2416.3517.9017.90466,100
Nov 26, 202415.0320.5514.8017.1217.121,032,200
Nov 25, 202414.9820.9314.6017.7317.732,851,800
Nov 22, 202412.3514.4511.5012.9212.921,944,000
Nov 21, 20247.5910.907.4110.6710.67900,400
Nov 20, 20247.568.157.127.347.34137,100
Nov 19, 20247.257.627.007.397.39112,800
Nov 18, 20248.178.277.367.597.59155,200
Nov 15, 20249.719.807.897.927.92286,100
Nov 14, 20249.7010.688.819.729.72334,300
Nov 13, 20248.409.648.009.249.24386,400
Nov 12, 20247.768.307.708.298.29106,700
Nov 11, 20248.908.907.688.148.14167,200
Nov 8, 20247.548.507.238.198.19399,700
Nov 7, 20245.997.445.997.187.18280,400
Nov 6, 20246.316.315.725.795.7957,000
Nov 5, 20245.916.505.835.995.99157,200
Nov 4, 20245.376.395.225.865.86134,200
Nov 1, 20245.555.885.315.435.4352,300
Oct 31, 20245.896.085.325.415.41105,900
Oct 30, 20246.706.985.855.975.97133,400
Oct 29, 20247.327.386.506.826.82147,400
Oct 28, 20247.287.806.807.007.00151,400
Oct 25, 20247.507.986.967.167.16156,000
Oct 24, 20247.778.257.107.407.40183,800
Oct 23, 20247.348.777.267.367.36308,200
Oct 22, 20248.049.767.007.347.34768,300
Oct 21, 20245.987.205.957.087.08265,200
Oct 18, 20246.277.435.815.945.94143,400
Oct 17, 20246.766.805.675.905.90174,300
Oct 16, 20244.847.484.826.766.76363,200
Oct 15, 20244.144.964.144.834.8399,000
Oct 14, 20244.304.733.974.064.0686,500
Oct 11, 20243.854.283.854.194.1950,600
Oct 10, 20243.853.993.803.853.8528,500
Oct 9, 20243.813.963.753.853.8559,100
Oct 8, 20243.833.993.823.853.8540,700
Oct 7, 20244.114.283.793.793.79146,700
Oct 4, 20244.514.634.314.314.3147,200
Oct 3, 20244.574.634.404.474.4723,100
Oct 2, 20244.804.944.354.534.5349,700
Oct 1, 20244.975.474.684.794.79154,200
Sep 30, 20245.456.005.425.705.70184,100
Sep 27, 20245.535.594.815.025.02133,900
Sep 26, 20244.455.743.725.605.60520,300
Sep 25, 2024 1:25 Stock Splits
Sep 25, 20245.255.984.194.464.46438,600
Sep 24, 20245.636.355.506.256.2587,428
Sep 23, 20245.935.935.305.505.5070,624
Sep 20, 20246.256.535.885.955.9549,524
Sep 19, 20247.227.226.076.256.25103,356
Sep 18, 20247.257.977.257.257.2523,060
Sep 17, 20247.257.507.257.437.4315,572
Sep 16, 20246.957.306.957.157.1525,276
Sep 13, 20247.637.687.207.307.3015,564
Sep 12, 20247.577.687.137.387.3813,052
Sep 11, 20247.227.687.037.557.5511,460
Sep 10, 20247.357.356.787.107.1022,988
Sep 9, 20247.387.506.937.007.0021,132
Sep 6, 20247.757.757.037.187.1833,680
Sep 5, 20247.507.857.507.507.5018,880
Sep 4, 20247.557.757.507.607.6021,488
Sep 3, 20248.008.207.507.607.6033,116
Aug 30, 20247.758.237.758.008.0015,264
Aug 29, 20247.957.977.557.827.8219,572
Aug 28, 20248.508.507.507.757.7552,944
Aug 27, 20249.509.508.438.758.7533,916
Aug 26, 20249.359.509.029.439.4316,880
Aug 23, 20248.889.638.829.389.3821,648
Aug 22, 20249.009.208.808.988.9822,948
Aug 21, 20249.009.008.188.528.5220,356
Aug 20, 20249.009.008.508.808.8012,528
Aug 19, 20248.259.007.909.009.0045,632
Aug 16, 20247.758.207.638.078.0727,556
Aug 15, 20247.757.937.577.687.6814,824
Aug 14, 20247.957.977.507.637.6322,372
Aug 13, 20247.757.977.537.707.7010,224
Aug 12, 20248.058.057.507.607.6031,672
Aug 9, 20248.008.057.538.008.0011,132
Aug 8, 20247.957.977.537.807.8016,236
Aug 7, 20247.938.237.637.707.7024,692
Aug 6, 20248.058.057.758.008.0018,940
Aug 5, 20247.507.937.257.757.7535,616
Aug 2, 20248.258.257.758.108.1033,684
Aug 1, 20249.209.258.358.558.5530,176
Jul 31, 20249.029.389.009.029.0212,612
Jul 30, 20249.309.508.809.079.0716,660
Jul 29, 202410.0010.109.259.329.3220,596
Jul 26, 20249.409.759.279.759.7512,360
Jul 25, 20249.139.409.009.239.2321,144
Jul 24, 20249.509.739.009.109.1019,532
Jul 23, 20249.559.779.259.509.5022,200
Jul 22, 202410.1310.259.029.389.3830,820
Jul 19, 20249.0010.259.009.709.7038,220
Jul 18, 20249.509.578.508.808.8059,280
Jul 17, 202410.5010.509.329.559.5572,384
Jul 16, 202411.0011.8510.0210.5210.52129,500
Jul 15, 20249.6010.389.5010.1310.13121,724
Jul 12, 20248.329.258.259.029.0291,496
Jul 11, 20248.889.007.808.108.1085,448
Jul 10, 20248.528.988.008.888.8885,756
Jul 9, 20248.578.758.508.688.6820,720
Jul 8, 20248.758.888.278.578.5727,828
Jul 5, 20248.558.708.408.508.5026,600
Jul 3, 20247.558.237.558.158.157,904
Jul 2, 20247.908.007.507.557.5538,840
Jul 1, 20248.759.137.827.907.9034,800
Jun 28, 20248.708.708.388.558.5513,196
Jun 27, 20248.258.458.028.388.3816,472
Jun 26, 20248.078.237.788.058.0518,168
Jun 25, 20248.258.257.758.058.0519,492
Jun 24, 20247.687.937.537.757.7522,312
Jun 21, 20247.708.757.507.507.50158,096
Jun 20, 20248.258.527.537.757.7570,120
Jun 18, 20248.759.008.388.388.3832,736
Jun 17, 20249.509.638.279.029.0263,920
Jun 14, 20249.459.759.059.259.2515,052
Jun 13, 20249.759.759.139.359.3523,588
Jun 12, 20249.9310.009.389.639.6320,004
Jun 11, 20249.259.889.139.889.8814,820
Jun 10, 20249.759.759.259.309.3016,744
Jun 7, 20249.459.739.279.459.4523,248
Jun 6, 202410.0010.009.439.739.7320,140
Jun 5, 20249.559.988.829.889.8847,432
Jun 4, 20249.639.759.279.389.3824,780
Jun 3, 20249.689.889.529.639.6334,236
May 31, 202410.0010.139.759.759.7549,900
May 30, 202410.0010.259.9810.0010.0018,268
May 29, 202410.0010.159.889.989.9818,984
May 28, 202410.0010.239.8510.0210.0234,712
May 24, 202410.2510.259.9310.0010.0021,260
May 23, 202410.4010.409.8810.0010.0038,180
May 22, 202410.2310.2510.0010.0710.0740,268
May 21, 202410.5010.639.9010.0010.0043,616
May 20, 202411.5011.5010.0010.0210.0295,380
May 17, 202410.2311.7310.0010.9310.93134,152
May 16, 202410.2310.239.759.859.8561,220
May 15, 202410.5710.639.779.909.9049,872
May 14, 202410.2010.4510.0010.2510.2548,608
May 13, 202410.1810.4810.0010.2010.2028,184
May 10, 202410.1310.329.779.989.98230,924
May 9, 202410.5010.8510.1010.2310.2343,576
May 8, 202411.3812.0710.3810.4010.4076,172
May 7, 202411.0011.4810.8511.3811.3848,004
May 6, 202410.5010.8810.0010.8010.8082,104
May 3, 202410.7510.7510.0510.2710.2790,880
May 2, 202411.7511.7510.5010.7510.7569,600
May 1, 202410.7511.7310.5011.5011.5075,984
Apr 30, 202411.5012.2310.2510.8010.80228,452
Apr 29, 202415.0015.0010.7511.7311.731,533,348
Apr 26, 202412.0012.2511.8812.2012.2019,380
Apr 25, 202412.1812.5011.7511.9811.9820,212
Apr 24, 202412.7512.7512.0512.2512.2513,928
Apr 23, 202412.3012.7012.2512.4812.4816,448
Apr 22, 202412.5012.5012.0012.2012.208,104
Apr 19, 202412.0012.5011.7511.8011.8017,700
Apr 18, 202412.2512.7512.0012.4312.4316,828
Apr 17, 202413.5013.7312.0512.3812.3820,232
Apr 16, 202412.3813.2712.2513.2513.2522,216
Apr 15, 202412.7514.3812.2512.8812.8848,968
Apr 12, 202412.5512.7512.0012.4312.4321,824
Apr 11, 202413.5014.3212.0512.7512.7533,836
Apr 10, 202413.3214.3013.0213.6813.6833,436
Apr 9, 202413.0014.4313.0014.4014.4020,292
Apr 8, 202414.0014.2512.7513.1313.1344,148
Apr 5, 202414.2514.6013.7514.2314.2322,616
Apr 4, 202413.7514.7513.5014.4514.4547,656
Apr 3, 202416.5016.5013.2713.6813.68120,576
Apr 2, 202416.5517.0014.0215.5015.5097,708

Related Tickers

PDYN Palladyne AI Corp.
5.81
-1.19%
 
AISP Airship AI Holdings, Inc.
3.9450
+2.20%
 
GRRR Gorilla Technology Group Inc.
25.13
-15.10%
 
ARBE Arbe Robotics Ltd.
1.0400
+0.97%
 
BTQQF BTQ Technologies Corp.
1.6900
+2.42%
 
RZLV Rezolve AI Limited
1.3000
+7.44%
 
AEVA Aeva Technologies, Inc.
7.26
+3.71%
 
CORZ Core Scientific, Inc.
8.00
+10.50%
 
RBRK Rubrik, Inc.
60.47
-0.84%
 
CSAI Cloudastructure Inc.
5.70
+28.38%