Arqit Quantum Inc. (ARQQ)
NASDAQ: ARQQ · Real-Time Price · USD
7.59
-0.33 (-4.17%)
Nov 18, 2024, 4:00 PM EST - Market closed
Arqit Quantum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2024 | 8.17 | 8.27 | 7.36 | 7.59 | 7.59 | -4.17% | 155,418 |
| Nov 15, 2024 | 9.71 | 9.80 | 7.89 | 7.92 | 7.92 | -18.52% | 286,212 |
| Nov 14, 2024 | 9.70 | 10.68 | 8.81 | 9.72 | 9.72 | 5.19% | 334,293 |
| Nov 13, 2024 | 8.40 | 9.64 | 8.00 | 9.24 | 9.24 | 11.46% | 386,370 |
| Nov 12, 2024 | 7.76 | 8.30 | 7.70 | 8.29 | 8.29 | 1.84% | 106,828 |
| Nov 11, 2024 | 8.90 | 8.90 | 7.68 | 8.14 | 8.14 | -0.61% | 167,357 |
| Nov 8, 2024 | 7.54 | 8.50 | 7.23 | 8.19 | 8.19 | 14.07% | 400,063 |
| Nov 7, 2024 | 5.99 | 7.44 | 5.99 | 7.18 | 7.18 | 24.01% | 280,372 |
| Nov 6, 2024 | 6.31 | 6.31 | 5.72 | 5.79 | 5.79 | -3.34% | 57,040 |
| Nov 5, 2024 | 5.91 | 6.50 | 5.83 | 5.99 | 5.99 | 2.22% | 157,234 |
| Nov 4, 2024 | 5.37 | 6.39 | 5.22 | 5.86 | 5.86 | 7.92% | 134,196 |
| Nov 1, 2024 | 5.55 | 5.88 | 5.31 | 5.43 | 5.43 | 0.37% | 52,349 |
| Oct 31, 2024 | 5.89 | 6.08 | 5.32 | 5.41 | 5.41 | -9.38% | 105,857 |
| Oct 30, 2024 | 6.70 | 6.98 | 5.85 | 5.97 | 5.97 | -12.46% | 133,364 |
| Oct 29, 2024 | 7.32 | 7.38 | 6.50 | 6.82 | 6.82 | -2.57% | 147,478 |
| Oct 28, 2024 | 7.28 | 7.80 | 6.80 | 7.00 | 7.00 | -2.23% | 151,487 |
| Oct 25, 2024 | 7.50 | 7.98 | 6.96 | 7.16 | 7.16 | -3.24% | 156,026 |
| Oct 24, 2024 | 7.77 | 8.25 | 7.10 | 7.40 | 7.40 | 0.54% | 183,871 |
| Oct 23, 2024 | 7.34 | 8.77 | 7.26 | 7.36 | 7.36 | 0.27% | 308,349 |
| Oct 22, 2024 | 8.04 | 9.76 | 7.00 | 7.34 | 7.34 | 3.67% | 768,306 |
| Oct 21, 2024 | 5.98 | 7.20 | 5.95 | 7.08 | 7.08 | 19.19% | 265,237 |
| Oct 18, 2024 | 6.27 | 7.43 | 5.81 | 5.94 | 5.94 | 0.68% | 143,487 |
| Oct 17, 2024 | 6.76 | 6.80 | 5.67 | 5.90 | 5.90 | -12.72% | 174,513 |
| Oct 16, 2024 | 4.84 | 7.48 | 4.82 | 6.76 | 6.76 | 39.96% | 363,150 |
| Oct 15, 2024 | 4.14 | 4.96 | 4.14 | 4.83 | 4.83 | 18.97% | 98,982 |
| Oct 14, 2024 | 4.30 | 4.73 | 3.97 | 4.06 | 4.06 | -3.10% | 86,561 |
| Oct 11, 2024 | 3.85 | 4.28 | 3.85 | 4.19 | 4.19 | 8.83% | 50,564 |
| Oct 10, 2024 | 3.85 | 3.99 | 3.80 | 3.85 | 3.85 | - | 28,626 |
| Oct 9, 2024 | 3.81 | 3.96 | 3.75 | 3.85 | 3.85 | - | 59,238 |
| Oct 8, 2024 | 3.83 | 3.99 | 3.82 | 3.85 | 3.85 | 1.58% | 40,945 |
| Oct 7, 2024 | 4.11 | 4.28 | 3.79 | 3.79 | 3.79 | -12.06% | 146,679 |
| Oct 4, 2024 | 4.51 | 4.63 | 4.31 | 4.31 | 4.31 | -3.58% | 49,707 |
| Oct 3, 2024 | 4.57 | 4.63 | 4.40 | 4.47 | 4.47 | -1.32% | 23,188 |
| Oct 2, 2024 | 4.80 | 4.94 | 4.35 | 4.53 | 4.53 | -5.43% | 49,835 |
| Oct 1, 2024 | 4.97 | 5.47 | 4.68 | 4.79 | 4.79 | -15.96% | 154,166 |
| Sep 30, 2024 | 5.45 | 6.00 | 5.42 | 5.70 | 5.70 | 13.55% | 202,942 |
| Sep 27, 2024 | 5.53 | 5.59 | 4.81 | 5.02 | 5.02 | -10.36% | 133,877 |
| Sep 26, 2024 | 4.45 | 5.74 | 3.72 | 5.60 | 5.60 | 25.56% | 520,256 |
| Sep 25, 2024 | 5.25 | 5.98 | 4.19 | 4.46 | 4.46 | -28.66% | 433,908 |
| Sep 24, 2024 | 5.63 | 6.35 | 5.50 | 6.25 | 6.25 | 13.67% | 87,426 |
| Sep 23, 2024 | 5.93 | 5.93 | 5.30 | 5.50 | 5.50 | -7.41% | 70,625 |
| Sep 20, 2024 | 6.25 | 6.51 | 5.87 | 5.94 | 5.94 | -4.99% | 49,522 |
| Sep 19, 2024 | 7.23 | 7.23 | 6.07 | 6.25 | 6.25 | -13.77% | 103,356 |
| Sep 18, 2024 | 7.25 | 7.98 | 7.25 | 7.25 | 7.25 | -2.38% | 23,059 |
| Sep 17, 2024 | 7.25 | 7.50 | 7.25 | 7.43 | 7.43 | 3.76% | 15,571 |
| Sep 16, 2024 | 6.95 | 7.30 | 6.95 | 7.16 | 7.16 | -1.95% | 25,275 |
| Sep 13, 2024 | 7.62 | 7.68 | 7.19 | 7.30 | 7.30 | -0.99% | 15,563 |
| Sep 12, 2024 | 7.58 | 7.68 | 7.13 | 7.37 | 7.37 | -2.47% | 13,058 |
| Sep 11, 2024 | 7.22 | 7.68 | 7.02 | 7.56 | 7.56 | 6.33% | 11,460 |
| Sep 10, 2024 | 7.35 | 7.35 | 6.77 | 7.11 | 7.11 | 1.47% | 22,988 |
| Sep 9, 2024 | 7.37 | 7.50 | 6.93 | 7.01 | 7.01 | -2.34% | 21,130 |
| Sep 6, 2024 | 7.75 | 7.75 | 7.01 | 7.18 | 7.18 | -4.36% | 33,678 |
| Sep 5, 2024 | 7.50 | 7.84 | 7.50 | 7.50 | 7.50 | -1.16% | 18,879 |
| Sep 4, 2024 | 7.55 | 7.75 | 7.50 | 7.59 | 7.59 | -0.16% | 21,326 |
| Sep 3, 2024 | 8.00 | 8.20 | 7.51 | 7.60 | 7.60 | -4.97% | 33,115 |
| Aug 30, 2024 | 7.75 | 8.23 | 7.75 | 8.00 | 8.00 | 2.39% | 15,265 |
| Aug 29, 2024 | 7.95 | 7.98 | 7.55 | 7.81 | 7.81 | 0.81% | 19,570 |
| Aug 28, 2024 | 8.50 | 8.50 | 7.50 | 7.75 | 7.75 | -11.33% | 52,944 |
| Aug 27, 2024 | 9.50 | 9.50 | 8.42 | 8.74 | 8.74 | -7.37% | 33,917 |
| Aug 26, 2024 | 9.35 | 9.50 | 9.01 | 9.44 | 9.44 | 0.64% | 16,878 |
| Aug 23, 2024 | 8.89 | 9.63 | 8.83 | 9.38 | 9.38 | 4.57% | 21,648 |
| Aug 22, 2024 | 9.00 | 9.20 | 8.80 | 8.97 | 8.97 | 5.16% | 22,947 |
| Aug 21, 2024 | 9.00 | 9.00 | 8.17 | 8.53 | 8.53 | -3.13% | 20,356 |
| Aug 20, 2024 | 9.00 | 9.00 | 8.50 | 8.80 | 8.80 | -2.22% | 12,527 |
| Aug 19, 2024 | 8.25 | 9.00 | 7.90 | 9.00 | 9.00 | 11.46% | 45,633 |
| Aug 16, 2024 | 7.75 | 8.19 | 7.63 | 8.08 | 8.08 | 5.35% | 27,555 |
| Aug 15, 2024 | 7.75 | 7.93 | 7.58 | 7.67 | 7.67 | 0.52% | 14,823 |
| Aug 14, 2024 | 7.96 | 7.98 | 7.50 | 7.63 | 7.63 | -0.97% | 22,373 |
| Aug 13, 2024 | 7.75 | 7.97 | 7.53 | 7.70 | 7.70 | 1.21% | 10,223 |
| Aug 12, 2024 | 8.05 | 8.05 | 7.50 | 7.61 | 7.61 | -4.88% | 31,670 |
| Aug 9, 2024 | 8.00 | 8.05 | 7.53 | 8.00 | 8.00 | 2.54% | 11,131 |
| Aug 8, 2024 | 7.95 | 7.97 | 7.53 | 7.80 | 7.80 | 1.23% | 16,234 |
| Aug 7, 2024 | 7.93 | 8.22 | 7.63 | 7.71 | 7.71 | -3.69% | 24,690 |
| Aug 6, 2024 | 8.06 | 8.06 | 7.74 | 8.00 | 8.00 | 3.23% | 18,940 |
| Aug 5, 2024 | 7.50 | 7.93 | 7.25 | 7.75 | 7.75 | -4.38% | 35,615 |
| Aug 2, 2024 | 8.25 | 8.25 | 7.75 | 8.11 | 8.11 | -5.20% | 33,682 |
| Aug 1, 2024 | 9.21 | 9.25 | 8.35 | 8.55 | 8.55 | -5.35% | 30,177 |
| Jul 31, 2024 | 9.03 | 9.37 | 9.00 | 9.03 | 9.03 | -0.48% | 12,621 |
| Jul 30, 2024 | 9.29 | 9.51 | 8.80 | 9.08 | 9.08 | -2.64% | 16,660 |
| Jul 29, 2024 | 10.00 | 10.10 | 9.25 | 9.32 | 9.32 | -4.38% | 20,594 |
| Jul 26, 2024 | 9.40 | 9.75 | 9.27 | 9.75 | 9.75 | 5.81% | 12,360 |
| Jul 25, 2024 | 9.13 | 9.41 | 9.00 | 9.22 | 9.22 | 1.21% | 21,145 |
| Jul 24, 2024 | 9.51 | 9.72 | 9.00 | 9.11 | 9.11 | -4.21% | 19,531 |
| Jul 23, 2024 | 9.54 | 9.78 | 9.25 | 9.51 | 9.51 | 1.49% | 22,199 |
| Jul 22, 2024 | 10.13 | 10.25 | 9.03 | 9.37 | 9.37 | -3.37% | 30,821 |
| Jul 19, 2024 | 9.00 | 10.25 | 9.00 | 9.69 | 9.69 | 10.01% | 38,220 |
| Jul 18, 2024 | 9.50 | 9.58 | 8.50 | 8.81 | 8.81 | -7.78% | 59,279 |
| Jul 17, 2024 | 10.50 | 10.50 | 9.32 | 9.55 | 9.55 | -9.15% | 72,384 |
| Jul 16, 2024 | 11.00 | 11.85 | 10.03 | 10.52 | 10.52 | 3.98% | 129,499 |
| Jul 15, 2024 | 9.59 | 10.36 | 9.50 | 10.11 | 10.11 | 12.06% | 121,723 |
| Jul 12, 2024 | 8.33 | 9.25 | 8.25 | 9.03 | 9.03 | 11.52% | 91,497 |
| Jul 11, 2024 | 8.87 | 9.00 | 7.80 | 8.09 | 8.09 | -8.76% | 85,446 |
| Jul 10, 2024 | 8.52 | 8.98 | 8.00 | 8.87 | 8.87 | 2.25% | 85,754 |
| Jul 9, 2024 | 8.58 | 8.75 | 8.50 | 8.68 | 8.68 | 1.19% | 20,783 |
| Jul 8, 2024 | 8.75 | 8.88 | 8.29 | 8.57 | 8.57 | 0.86% | 27,826 |
| Jul 5, 2024 | 8.55 | 8.69 | 8.40 | 8.50 | 8.50 | 4.29% | 26,601 |
| Jul 3, 2024 | 7.56 | 8.22 | 7.56 | 8.15 | 8.15 | 7.95% | 7,903 |
| Jul 2, 2024 | 7.90 | 8.00 | 7.50 | 7.55 | 7.55 | -4.47% | 38,839 |
| Jul 1, 2024 | 8.75 | 9.13 | 7.83 | 7.90 | 7.90 | -7.57% | 34,801 |
| Jun 28, 2024 | 8.70 | 8.70 | 8.38 | 8.55 | 8.55 | 2.09% | 13,197 |