Darktrace plc (DRKTF)
OTCMKTS
· Delayed Price · Currency is USD
7.61
+0.17 (2.28%)
Oct 14, 2024, 11:10 AM EDT
Darktrace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 2.28% | 100 |
| Oct 11, 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -2.23% | 100 |
| Oct 1, 2024 | 7.65 | 7.65 | 7.65 | 7.61 | 7.61 | 0.53% | 2,000 |
| Sep 30, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -0.26% | 10,545 |
| Sep 27, 2024 | 7.65 | 7.65 | 7.59 | 7.59 | 7.59 | 2.85% | 700 |
| Sep 26, 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -4.40% | 354 |
| Sep 25, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -0.13% | 2,200 |
| Sep 24, 2024 | 7.72 | 7.85 | 7.72 | 7.73 | 7.73 | 1.31% | 2,200 |
| Sep 23, 2024 | 7.65 | 7.73 | 7.63 | 7.63 | 7.63 | 1.87% | 2,200 |
| Sep 20, 2024 | 7.40 | 7.49 | 7.40 | 7.49 | 7.49 | -4.22% | 2,200 |
| Sep 19, 2024 | 7.65 | 7.87 | 7.65 | 7.82 | 7.82 | 1.56% | 2,575 |
| Sep 18, 2024 | 7.58 | 7.70 | 7.55 | 7.70 | 7.70 | - | 3,501 |
| Sep 17, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 135 |
| Sep 16, 2024 | 7.67 | 7.70 | 7.39 | 7.70 | 7.70 | 0.92% | 650 |
| Sep 13, 2024 | 7.53 | 7.63 | 7.53 | 7.63 | 7.63 | -0.65% | 285 |
| Sep 12, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - | - |
| Sep 11, 2024 | 7.50 | 7.68 | 7.50 | 7.68 | 7.68 | 0.39% | 255 |
| Sep 10, 2024 | 7.52 | 7.65 | 7.52 | 7.65 | 7.65 | 3.94% | 4,973 |
| Sep 9, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - | - |
| Sep 6, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - | 4,973 |
| Sep 5, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - | - |
| Sep 4, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - | 4,973 |
| Sep 3, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - | - |
| Sep 2, 2024 | 7.65 | 7.65 | 7.36 | 7.36 | 7.36 | - | 4,973 |
| Aug 30, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - | 4,973 |
| Aug 29, 2024 | 7.60 | 7.72 | 7.36 | 7.36 | 7.36 | -2.00% | 5,960 |
| Aug 28, 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -1.05% | 3,000 |
| Aug 27, 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0.26% | 1,065 |
| Aug 26, 2024 | 7.42 | 7.57 | 7.42 | 7.57 | 7.57 | -0.26% | 6,045 |
| Aug 23, 2024 | 7.70 | 7.70 | 7.58 | 7.59 | 7.59 | -0.91% | 515 |
| Aug 22, 2024 | 7.80 | 7.80 | 7.66 | 7.66 | 7.66 | -1.54% | 1,800 |
| Aug 21, 2024 | 7.25 | 7.78 | 7.25 | 7.78 | 7.78 | 2.10% | 3,420 |
| Aug 20, 2024 | 7.45 | 7.62 | 7.45 | 7.62 | 7.62 | 0.13% | 351 |
| Aug 19, 2024 | 7.58 | 7.61 | 7.58 | 7.61 | 7.61 | 0.53% | 850 |
| Aug 16, 2024 | 7.65 | 7.65 | 7.57 | 7.57 | 7.57 | -1.05% | 206 |
| Aug 15, 2024 | 7.45 | 7.65 | 7.45 | 7.65 | 7.65 | 0.39% | 3,091 |
| Aug 14, 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.26% | 200 |
| Aug 13, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 305 |
| Aug 12, 2024 | 7.60 | 7.60 | 7.55 | 7.60 | 7.60 | 2.01% | 17,000 |
| Aug 9, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.06% | 1,274 |
| Aug 8, 2024 | 7.50 | 7.53 | 7.50 | 7.53 | 7.53 | -0.40% | 485 |
| Aug 7, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.26% | 1,108 |
| Aug 6, 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - | - |
| Aug 5, 2024 | 7.45 | 7.58 | 7.45 | 7.58 | 7.58 | 1.07% | 1,863 |
| Aug 2, 2024 | 7.43 | 7.50 | 7.43 | 7.50 | 7.50 | 2.46% | 1,695 |
| Aug 1, 2024 | 7.53 | 7.53 | 7.32 | 7.32 | 7.32 | -2.27% | 1,653 |
| Jul 31, 2024 | 7.44 | 7.55 | 7.44 | 7.49 | 7.49 | 0.81% | 1,998 |
| Jul 30, 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -2.75% | 278 |
| Jul 29, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.39% | 816 |
| Jul 26, 2024 | 7.55 | 7.61 | 7.34 | 7.61 | 7.61 | 0.13% | 11,390 |
| Jul 25, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.01% | 650 |
| Jul 24, 2024 | 7.39 | 7.45 | 7.39 | 7.45 | 7.45 | - | 558 |
| Jul 23, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | 297 |
| Jul 22, 2024 | 7.33 | 7.65 | 7.18 | 7.50 | 7.50 | -1.70% | 3,366 |
| Jul 19, 2024 | 7.65 | 7.65 | 7.48 | 7.63 | 7.63 | 1.73% | 3,307 |
| Jul 18, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.94% | 133 |
| Jul 17, 2024 | 7.57 | 7.57 | 7.43 | 7.43 | 7.43 | - | 1,230 |
| Jul 16, 2024 | 7.40 | 7.52 | 7.40 | 7.43 | 7.43 | -1.85% | 3,075 |
| Jul 15, 2024 | 7.68 | 7.68 | 7.47 | 7.57 | 7.57 | 0.66% | 2,488 |
| Jul 12, 2024 | 7.52 | 7.60 | 7.52 | 7.52 | 7.52 | -1.70% | 3,753 |
| Jul 11, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 219 |
| Jul 10, 2024 | 7.57 | 7.65 | 7.50 | 7.65 | 7.65 | 1.32% | 12,781 |
| Jul 9, 2024 | 7.57 | 7.57 | 7.55 | 7.55 | 7.55 | -0.13% | 1,800 |
| Jul 8, 2024 | 7.70 | 7.70 | 7.56 | 7.56 | 7.56 | 1.75% | 1,665 |
| Jul 5, 2024 | 7.60 | 7.60 | 7.40 | 7.43 | 7.43 | 1.09% | 7,330 |
| Jul 2, 2024 | 7.56 | 7.60 | 7.35 | 7.35 | 7.35 | -0.27% | 700 |
| Jun 28, 2024 | 7.18 | 7.37 | 7.18 | 7.37 | 7.37 | -2.38% | 2,578 |
| Jun 27, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 6.49% | 1,495 |
| Jun 26, 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -6.34% | 1,424 |
| Jun 25, 2024 | 7.47 | 7.58 | 7.16 | 7.57 | 7.57 | 5.58% | 8,125 |
| Jun 24, 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -4.40% | 173 |
| Jun 21, 2024 | 7.22 | 7.50 | 7.22 | 7.50 | 7.50 | 0.67% | 2,851 |
| Jun 20, 2024 | 7.36 | 7.45 | 7.25 | 7.45 | 7.45 | 0.40% | 1,118 |
| Jun 18, 2024 | 7.16 | 7.42 | 7.16 | 7.42 | 7.42 | 3.20% | 3,237 |
| Jun 17, 2024 | 7.41 | 7.41 | 6.97 | 7.19 | 7.19 | -2.84% | 8,321 |
| Jun 14, 2024 | 7.51 | 7.51 | 7.40 | 7.40 | 7.40 | 0.27% | 1,578 |
| Jun 12, 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 1.65% | 220 |
| Jun 10, 2024 | 7.43 | 7.43 | 7.26 | 7.26 | 7.26 | -2.94% | 4,251 |
| Jun 7, 2024 | 7.45 | 7.48 | 7.45 | 7.48 | 7.48 | 0.54% | 3,185 |
| Jun 5, 2024 | 7.26 | 7.54 | 7.26 | 7.44 | 7.44 | -0.53% | 11,207 |
| Jun 4, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.27% | 215 |
| Jun 3, 2024 | 7.61 | 7.61 | 7.50 | 7.50 | 7.50 | 0.40% | 655 |
| May 31, 2024 | 7.40 | 7.47 | 7.40 | 7.47 | 7.47 | -0.40% | 1,226 |
| May 30, 2024 | 7.48 | 7.50 | 7.48 | 7.50 | 7.50 | 0.67% | 783 |
| May 29, 2024 | 7.52 | 7.55 | 7.45 | 7.45 | 7.45 | -0.80% | 5,502 |
| May 28, 2024 | 7.70 | 7.70 | 7.26 | 7.51 | 7.51 | 1.62% | 12,532 |
| May 24, 2024 | 7.55 | 7.55 | 7.20 | 7.39 | 7.39 | -2.38% | 3,839 |
| May 23, 2024 | 7.59 | 7.59 | 7.55 | 7.57 | 7.57 | 0.26% | 3,059 |
| May 22, 2024 | 7.53 | 7.55 | 7.53 | 7.55 | 7.55 | -0.66% | 6,875 |
| May 21, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.93% | 230 |
| May 20, 2024 | 7.60 | 7.60 | 7.53 | 7.53 | 7.53 | -0.40% | 1,234 |
| May 17, 2024 | 7.55 | 7.56 | 7.53 | 7.56 | 7.56 | 1.07% | 2,535 |
| May 16, 2024 | 7.55 | 7.55 | 7.48 | 7.48 | 7.48 | -0.27% | 6,430 |
| May 15, 2024 | 7.46 | 7.50 | 7.46 | 7.50 | 7.50 | 1.49% | 52,702 |
| May 14, 2024 | 7.34 | 7.40 | 7.34 | 7.39 | 7.39 | -0.81% | 2,840 |
| May 13, 2024 | 7.43 | 7.45 | 7.38 | 7.45 | 7.45 | 1.22% | 7,700 |
| May 10, 2024 | 7.31 | 7.45 | 7.31 | 7.36 | 7.36 | -1.21% | 3,157 |
| May 9, 2024 | 7.41 | 7.45 | 7.41 | 7.45 | 7.45 | -1.19% | 2,036 |
| May 8, 2024 | 7.37 | 7.60 | 7.37 | 7.54 | 7.54 | 1.89% | 1,908 |
| May 7, 2024 | 7.47 | 7.59 | 7.38 | 7.40 | 7.40 | -2.37% | 85,511 |