New Zealand markets close in 2 hours 54 minutes

Arqit Quantum Inc. (ARQQ)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.4950-0.0349 (-6.59%)
At close: 04:00PM EDT
0.5100 +0.01 (+3.03%)
After hours: 07:37PM EDT
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20240.54000.54900.48200.49500.4950505,800
16 Apr 20240.49500.53100.49000.53000.5300555,400
15 Apr 20240.51000.57500.49000.51500.51501,224,200
12 Apr 20240.50200.51000.48000.49700.4970545,200
11 Apr 20240.54000.57300.48200.51000.5100845,900
10 Apr 20240.53300.57200.52100.54700.5470835,900
09 Apr 20240.52000.57700.52000.57600.5760507,300
08 Apr 20240.56000.57000.51000.52500.52501,103,700
05 Apr 20240.57000.58400.55000.56900.5690564,000
04 Apr 20240.55000.59000.54000.57800.57801,191,400
03 Apr 20240.66000.66000.53100.54700.54703,014,400
02 Apr 20240.66200.68000.56100.62000.62002,442,700
01 Apr 20240.74000.74000.62200.67600.67601,350,800
28 Mar 20240.72000.75000.71500.72500.7250345,600
27 Mar 20240.71000.72000.70000.72000.7200479,000
26 Mar 20240.74000.74000.70300.70600.7060358,000
25 Mar 20240.73000.76000.71000.74000.7400405,300
22 Mar 20240.77000.77000.70000.73500.7350507,200
21 Mar 20240.75000.81000.73000.75300.7530636,100
20 Mar 20240.72000.75000.68000.74400.7440459,600
19 Mar 20240.74600.74600.67000.72000.7200815,700
18 Mar 20240.77000.77600.73200.76900.7690750,100
15 Mar 20240.77000.81000.72000.77600.7760755,300
14 Mar 20240.81900.83000.75000.77500.7750635,300
13 Mar 20240.79200.88000.78500.83000.83001,298,200
12 Mar 20240.82800.83000.75000.78700.78701,340,200
11 Mar 20240.84000.86000.80000.81300.8130672,300
08 Mar 20240.84000.92000.80000.85000.85001,947,200
07 Mar 20240.74000.82900.74000.82000.82001,295,700
06 Mar 20240.86000.87000.66600.73600.73601,770,500
05 Mar 20240.80000.87000.80000.81200.81201,607,700
04 Mar 20240.75000.84500.74000.78000.78002,494,400
01 Mar 20240.74000.79000.71300.73200.73201,579,200
29 Feb 20240.72000.85000.70000.71300.71303,939,500
28 Feb 20240.59100.72900.59000.70100.70102,978,400
27 Feb 20240.62200.65900.58000.60000.60001,146,300
26 Feb 20240.55000.62000.54900.60000.6000592,900
23 Feb 20240.58600.60000.53900.55000.5500553,300
22 Feb 20240.56200.59000.56000.57800.5780601,400
21 Feb 20240.55400.55900.52000.53900.5390408,300
20 Feb 20240.60000.60500.53000.55900.5590961,800
16 Feb 20240.61400.61600.57000.59000.5900454,600
15 Feb 20240.61000.63000.58000.60000.6000957,300
14 Feb 20240.59500.63000.58600.60000.60001,340,400
13 Feb 20240.60000.61000.55600.57400.5740971,800
12 Feb 20240.53000.68000.52400.62400.62403,922,000
09 Feb 20240.53500.60000.50000.53000.53001,689,000
08 Feb 20240.47000.53800.46300.53800.53801,866,700
07 Feb 20240.45000.47000.44000.46500.4650344,700
06 Feb 20240.45000.45000.43000.44000.4400399,400
05 Feb 20240.43600.47100.42000.43800.4380666,600
02 Feb 20240.45000.45200.42000.43000.4300525,500
01 Feb 20240.45000.47000.44200.45000.4500281,200
31 Jan 20240.46000.47000.45000.45500.4550260,400
30 Jan 20240.45000.47500.45000.45900.4590559,300
29 Jan 20240.45000.45000.44000.44900.4490343,100
26 Jan 20240.43500.44900.43000.44800.4480208,100
25 Jan 20240.44000.46500.43100.44000.4400325,400
24 Jan 20240.46100.46100.44000.44900.4490346,100
23 Jan 20240.48000.48000.45000.46000.4600252,000
22 Jan 20240.48000.49000.45600.46000.4600594,200
19 Jan 20240.47000.47000.45000.47000.4700311,900
18 Jan 20240.44900.47000.43300.46900.4690377,200
17 Jan 20240.45000.46500.42000.46000.4600815,600
16 Jan 20240.48000.49000.44000.44800.4480890,000
12 Jan 20240.47000.47000.45100.46900.4690353,900
11 Jan 20240.46000.47000.45000.45100.4510448,400
10 Jan 20240.46000.48000.46000.46400.4640747,900
09 Jan 20240.45100.47000.43700.46000.4600514,300
08 Jan 20240.41000.46000.40800.43000.4300923,300
05 Jan 20240.43000.43000.40000.40200.40201,016,600
04 Jan 20240.44900.45000.41400.43600.4360584,000
03 Jan 20240.47000.47000.43100.44800.4480968,000
02 Jan 20240.48500.49900.47000.47900.4790490,300
29 Dec 20230.47500.48000.44400.47400.4740991,600
28 Dec 20230.46000.47500.44000.47400.4740754,200
27 Dec 20230.46400.47600.45300.45700.4570617,300
26 Dec 20230.47600.47600.45000.47600.4760756,700
22 Dec 20230.47000.48000.46300.47000.4700363,200
21 Dec 20230.47800.48800.46200.47000.4700430,000
20 Dec 20230.48000.50000.45600.47800.4780489,900
19 Dec 20230.47000.48500.46900.48000.4800548,900
18 Dec 20230.53200.53800.47000.48800.4880884,200
15 Dec 20230.53000.57300.51300.51300.51301,645,100
14 Dec 20230.49000.53700.48500.51500.5150916,700
13 Dec 20230.46700.47900.44000.47900.4790658,400
12 Dec 20230.48800.49000.45000.47000.4700522,600
11 Dec 20230.50000.50000.47000.47800.4780513,900
08 Dec 20230.50000.50000.48000.49700.4970432,800
07 Dec 20230.50000.51000.48000.48600.4860533,200
06 Dec 20230.51000.51000.49100.50000.5000393,700
05 Dec 20230.51400.53000.49000.51900.5190462,300
04 Dec 20230.51400.57000.50400.51400.51401,327,200
01 Dec 20230.51700.52000.49300.51300.5130529,300
30 Nov 20230.50000.52000.49000.49300.4930272,000
29 Nov 20230.49000.49900.47200.49900.4990557,900
28 Nov 20230.51400.52000.46000.47000.4700988,500
27 Nov 20230.53800.54000.50100.51000.5100424,200
24 Nov 20230.52000.54000.50400.53000.5300382,500
22 Nov 20230.55000.55500.52000.52800.5280287,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...