Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arqit Quantum Inc. - Warrants (NQ: ARQQW )

3.020 -0.180 (-5.63%)
Streaming Delayed Price Updated: 1:17 PM EST, Feb 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2025 3.065 3.200 2.990 3.199 57,043 +0.05(+1.55%)
Jan 30, 2025 2.790 3.200 2.790 3.150 110,167 +0.20(+6.78%)
Jan 29, 2025 3.200 3.200 2.791 2.950 44,492 -0.25(-7.81%)
Jan 28, 2025 3.190 3.250 2.570 3.200 134,231 +0.30(+10.34%)
Jan 27, 2025 2.670 3.105 2.460 2.900 88,202 -0.16(-5.07%)
Jan 24, 2025 2.880 3.200 2.860 3.055 123,649 +0.21(+7.19%)
Jan 23, 2025 2.970 2.980 2.760 2.850 99,405 -0.10(-3.39%)
Jan 22, 2025 2.780 2.980 2.600 2.950 192,334 +0.39(+15.23%)
Jan 21, 2025 2.620 2.950 2.460 2.560 227,101 -0.29(-10.17%)
Jan 17, 2025 2.860 2.980 2.610 2.850 220,737 +0.11(+4.20%)
Jan 16, 2025 2.440 2.800 2.400 2.735 283,555 +0.53(+24.29%)
Jan 15, 2025 2.600 2.750 2.100 2.200 314,684 +0.00(+0.02%)
Jan 14, 2025 2.350 2.350 1.810 2.200 166,961 -0.02(-0.90%)
Jan 13, 2025 2.650 2.650 1.410 2.220 543,916 -0.53(-19.27%)
Jan 10, 2025 2.710 2.970 2.156 2.750 490,660 +0.06(+2.42%)
Jan 08, 2025 1.770 2.990 1.020 2.685 1,114,310 -0.21(-7.41%)
Jan 07, 2025 3.550 3.650 2.650 2.900 320,999 -0.65(-18.31%)
Jan 06, 2025 3.500 3.900 3.110 3.550 362,726 +0.18(+5.34%)
Jan 03, 2025 3.380 3.640 3.020 3.370 268,044 +0.33(+10.67%)
Jan 02, 2025 2.880 3.330 2.080 3.045 514,633 +0.38(+14.15%)
Dec 31, 2024 2.668 0 -0.48(-15.31%)
Dec 30, 2024 3.650 3.880 2.510 3.150 566,395 -0.98(-23.82%)
Dec 27, 2024 4.400 4.440 2.800 4.135 713,715 +1.24(+42.59%)
Dec 26, 2024 2.300 2.945 1.800 2.900 662,576 +0.80(+38.09%)
Dec 24, 2024 2.260 2.590 1.900 2.100 524,766 +0.05(+2.44%)
Dec 23, 2024 1.900 2.100 1.660 2.050 595,113 +0.76(+58.91%)
Dec 20, 2024 0.8500 1.300 0.8100 1.290 726,517 +0.49(+61.25%)
Dec 19, 2024 1.000 1.320 0.7200 0.8000 1,080,455 +0.08(+11.03%)
Dec 18, 2024 0.5754 0.8500 0.5600 0.7205 625,675 +0.18(+33.20%)
Dec 17, 2024 0.5355 0.5875 0.4929 0.5409 340,270 +0.05(+10.05%)
Dec 16, 2024 0.4730 0.5875 0.4600 0.4915 337,007 +0.01(+2.40%)
Dec 13, 2024 0.4500 0.5500 0.4500 0.4800 60,243 -0.05(-9.40%)
Dec 12, 2024 0.5490 0.6139 0.4750 0.5298 104,069 -0.00(-0.54%)
Dec 11, 2024 0.7200 0.7200 0.5010 0.5327 169,038 -0.05(-8.91%)
Dec 10, 2024 0.4950 0.6300 0.4851 0.5848 267,820 +0.09(+17.03%)
Dec 09, 2024 0.4600 0.5000 0.4600 0.4997 130,176 +0.08(+19.83%)
Dec 06, 2024 0.3600 0.4185 0.3600 0.4170 83,334 +0.03(+6.49%)
Dec 05, 2024 0.4800 0.4850 0.3525 0.3916 187,594 -0.07(-15.78%)
Dec 04, 2024 0.5000 0.5500 0.4500 0.4650 136,102 -0.02(-3.71%)
Dec 03, 2024 0.5200 0.5300 0.4350 0.4829 106,755 +0.05(+10.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.