Dark

ARQQ
Arqit Quantum Inc.
stock NASDAQ

At Close

Dec 12, 2025 3:59:30 PM EST

28.47USD-4.141%(-1.23)361,499

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 12, 2025 9:27:30 AM EST

28.73USD-3.266%(-0.97)2,049

After-hours

Dec 10, 2025 4:50:30 PM EST

29.39USD+1.066%(+0.31)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-12	28.9000	30.2000	27.9000	28.4700	-4.141%	361,499	0.000%
2025-12-11	27.8800	29.9800	27.5000	29.7000	+2.520%	212,273	-4.141%
2025-12-10	29.8300	29.8800	28.3000	28.9700	-2.227%	224,811	-1.726%
2025-12-09	28.0700	30.0000	27.0400	29.6300	0.000%	359,968	-3.915%
2025-12-08	30.3750	30.3750	28.1200	29.6300	-2.629%	395,909	-3.915%
2025-12-05	31.2800	31.7500	29.5200	30.4300	-3.397%	342,382	-6.441%
2025-12-04	29.8200	31.6900	28.9000	31.5000	+6.635%	656,219	-9.619%
2025-12-03	27.9600	30.0750	26.6900	29.5400	+7.107%	245,634	-3.622%
2025-12-02	26.6000	28.3766	26.3999	27.5800	+4.391%	216,920	+3.227%
2025-12-01	27.3500	27.8300	26.2900	26.4200	-7.331%	268,794	+7.759%
2025-11-28	28.0100	28.8800	27.0500	28.5100	+3.410%	208,989	-0.140%
2025-11-26	26.9400	27.9000	26.4000	27.5700	+7.110%	331,375	+3.264%
2025-11-25	26.4600	26.4600	24.6300	25.7400	-2.092%	251,137	+10.606%
2025-11-24	24.5100	26.4800	24.0100	26.2900	+7.879%	348,870	+8.292%
2025-11-21	24.5500	24.7600	21.5874	24.3700	+0.412%	559,176	+16.824%
2025-11-20	28.1800	29.9000	24.1150	24.2700	-10.641%	476,324	+17.305%
2025-11-19	27.2900	28.2700	26.7000	27.1600	+2.646%	468,200	+4.823%
2025-11-18	25.5300	26.9000	24.6022	26.4600	+1.926%	501,223	+7.596%
2025-11-17	27.8350	28.5900	25.6100	25.9600	-5.531%	434,159	+9.669%
2025-11-14	25.5600	29.3800	25.4300	27.4800	-0.182%	917,013	+3.603%
2025-11-13	29.2500	29.6900	27.3000	27.5300	-9.202%	623,048	+3.414%
2025-11-12	31.5000	32.7200	29.8600	30.3200	-3.470%	362,860	-6.102%
2025-11-11	30.9000	32.3200	30.6200	31.4100	-2.423%	345,969	-9.360%
2025-11-10	36.1600	36.4980	31.8500	32.1900	-4.876%	667,822	-11.556%
2025-11-07	30.4700	34.5100	29.8600	33.8400	+5.849%	607,344	-15.869%
2025-11-06	34.9500	35.0000	31.3942	31.9700	-6.657%	508,498	-10.948%
2025-11-05	36.5400	36.8700	33.6000	34.2500	-4.888%	748,745	-16.876%
2025-11-04	38.5200	40.3000	36.0000	36.0100	-11.589%	539,797	-20.939%
2025-11-03	43.3600	43.3600	38.5001	40.7300	-6.647%	699,717	-30.101%
2025-10-31	43.3400	46.2000	42.4354	43.6300	+2.925%	484,228	-34.747%
2025-10-30	43.1100	44.5500	41.5000	42.3900	-6.568%	450,184	-32.838%
2025-10-29	43.0000	46.6500	41.8000	45.3700	+5.536%	653,462	-37.249%
2025-10-28	47.0100	48.0000	42.0000	42.9900	-8.610%	735,609	-33.775%
2025-10-27	45.4300	49.3300	43.5134	47.0400	+10.138%	1,068,231	-39.477%
2025-10-24	41.3900	44.1900	40.3300	42.7100	+9.429%	868,086	-33.341%
2025-10-23	38.9100	39.9900	36.3950	39.0300	+11.260%	930,902	-27.056%
2025-10-22	37.5850	37.7925	33.6000	35.0800	-9.001%	1,123,197	-18.843%
2025-10-21	38.9950	40.5388	37.8000	38.5500	-2.553%	516,041	-26.148%
2025-10-20	42.6700	43.1630	38.9100	39.5600	-4.652%	832,281	-28.033%
2025-10-17	40.5600	41.6350	37.8500	41.4900	+4.879%	1,176,098	-31.381%
2025-10-16	53.6000	53.6000	38.8100	39.5600	-26.015%	3,037,604	-28.033%
2025-10-15	60.5300	61.1100	50.1001	53.4700	-8.064%	1,345,424	-46.755%
2025-10-14	57.0000	60.5000	53.5330	58.1600	-0.189%	884,596	-51.049%
2025-10-13	50.8600	58.8000	50.8500	58.2700	+20.095%	1,238,113	-51.141%
2025-10-10	53.8800	54.3500	48.0000	48.5200	-9.948%	818,905	-41.323%
2025-10-09	52.0000	55.8600	50.2552	53.8800	-0.609%	700,594	-47.160%
2025-10-08	56.8200	62.0000	50.7200	54.2100	-1.847%	1,158,580	-47.482%
2025-10-07	56.2900	59.6199	52.3100	55.2300	+2.544%	1,127,472	-48.452%
2025-10-06	50.0000	54.6500	47.3000	53.8600	+7.893%	1,069,195	-47.141%
2025-10-03	50.3500	52.3000	47.7700	49.9200	+2.737%	1,289,189	-42.969%
2025-10-02	41.8100	48.8000	41.0600	48.5900	+17.937%	1,101,565	-41.408%
2025-10-01	37.9841	41.6676	37.0833	41.2000	+6.323%	573,467	-30.898%
2025-09-30	35.0600	38.9800	34.7627	38.7500	+9.773%	548,015	-26.529%
2025-09-29	37.5500	38.8915	34.9000	35.3000	-3.155%	495,282	-19.348%
2025-09-26	38.0400	39.6000	36.3800	36.4500	-5.202%	592,885	-21.893%
2025-09-25	38.1400	39.8344	36.8000	38.4500	-8.713%	819,453	-25.956%
2025-09-24	41.0000	45.2899	38.1000	42.1200	+3.769%	1,115,759	-32.407%
2025-09-23	42.1000	42.6500	38.7700	40.5900	-1.648%	745,089	-29.860%
2025-09-22	40.0750	41.3300	36.0000	41.2700	-1.102%	952,789	-31.015%
2025-09-19	37.0000	42.2100	37.0000	41.7300	+11.578%	1,395,413	-31.776%
2025-09-18	36.3200	37.6702	35.0000	37.4000	+5.590%	739,677	-23.877%
2025-09-17	32.8600	35.5900	31.1600	35.4200	+7.041%	636,025	-19.622%
2025-09-16	33.5100	34.9000	32.2000	33.0900	-0.211%	366,827	-13.962%
2025-09-15	33.5800	34.0000	32.3200	33.1600	-1.632%	417,534	-14.144%
2025-09-12	30.2600	33.8500	30.0601	33.7100	+11.420%	644,692	-15.544%
2025-09-11	27.9200	30.5000	27.9200	30.2550	+8.831%	299,079	-5.900%
2025-09-10	28.7500	29.4800	27.5100	27.8000	-1.138%	232,217	+2.410%
2025-09-09	26.7000	28.1400	26.5500	28.1200	+5.595%	274,960	+1.245%
2025-09-08	27.9000	28.2100	26.3100	26.6300	-4.381%	299,626	+6.910%
2025-09-05	28.0900	28.4600	26.9467	27.8500	+1.624%	145,397	+2.226%
2025-09-04	27.1700	27.6135	26.4079	27.4050	-1.314%	188,225	+3.886%
2025-09-03	27.9300	28.8396	27.1000	27.7700	+0.108%	224,875	+2.521%
2025-09-02	28.3000	29.4100	27.1800	27.7400	-7.533%	331,152	+2.632%
2025-08-29	31.6500	31.9352	29.9600	30.0000	-5.927%	200,108	-5.100%
2025-08-28	31.3700	32.4000	30.9700	31.8900	+4.867%	236,299	-10.724%
2025-08-27	31.3900	31.6000	30.3526	30.4100	-3.674%	198,847	-6.379%
2025-08-26	30.8400	32.0000	30.8000	31.5700	+2.367%	228,147	-9.819%
2025-08-25	30.5100	31.3000	29.5000	30.8400	+0.097%	203,221	-7.685%
2025-08-22	28.5400	30.8700	28.5000	30.8100	+7.652%	278,665	-7.595%
2025-08-21	29.0000	29.1288	27.8201	28.6200	-2.421%	263,554	-0.524%
2025-08-20	29.5000	29.9100	27.2900	29.3300	-2.168%	516,566	-2.932%
2025-08-19	32.5000	32.5000	29.7912	29.9800	-7.782%	343,019	-5.037%
2025-08-18	32.4000	32.5600	30.8600	32.5100	-1.335%	255,551	-12.427%
2025-08-15	31.8900	32.9600	30.8000	32.9500	+1.510%	281,862	-13.596%
2025-08-14	33.1100	33.6100	31.1500	32.4600	-6.131%	539,494	-12.292%
2025-08-13	34.7600	35.5000	33.8100	34.5800	+1.318%	437,027	-17.669%
2025-08-12	32.9500	34.3899	31.9900	34.1300	+3.770%	401,504	-16.584%
2025-08-11	32.7500	34.3560	31.5100	32.8900	+1.732%	362,122	-13.439%
2025-08-08	33.2900	34.2000	32.1400	32.3300	-0.031%	318,009	-11.939%
2025-08-07	34.7000	35.0775	31.8801	32.3400	-6.908%	455,348	-11.967%
2025-08-06	36.1600	36.2100	33.7000	34.7400	-7.063%	463,020	-18.048%
2025-08-05	36.2200	37.8200	35.1500	37.3800	+5.922%	516,944	-23.836%
2025-08-04	33.4900	35.3200	32.5375	35.2900	+9.088%	375,551	-19.326%
2025-08-01	31.4600	33.1350	30.8900	32.3500	-2.692%	431,835	-11.994%
2025-07-31	34.8700	35.8899	33.1200	33.2450	-0.315%	526,257	-14.363%
2025-07-30	34.2500	35.5000	32.7700	33.3500	-1.941%	385,945	-14.633%
2025-07-29	36.3300	37.1366	33.6200	34.0100	-7.431%	634,496	-16.289%
2025-07-28	38.5100	38.8350	35.2700	36.7400	-4.148%	697,166	-22.510%
2025-07-25	39.4100	39.5000	37.5600	38.3300	-2.443%	417,885	-25.724%
2025-07-24	40.2850	41.5000	39.0800	39.2900	-3.059%	402,423	-27.539%
2025-07-23	39.7200	40.6700	38.5700	40.5300	+2.973%	493,854	-29.756%
2025-07-22	42.3000	42.3000	37.2000	39.3600	-4.928%	1,193,919	-27.668%
2025-07-21	43.0000	50.2062	41.3000	41.4000	-2.266%	1,789,063	-31.232%
2025-07-18	42.6550	46.4800	41.0800	42.3600	+0.618%	1,339,354	-32.790%
2025-07-17	41.8500	42.6500	40.5101	42.1000	-2.794%	919,429	-32.375%
2025-07-16	39.0800	43.4200	37.7300	43.3100	+14.154%	1,675,370	-34.265%
2025-07-15	36.7200	37.9600	35.6300	37.9400	+3.831%	540,595	-24.960%
2025-07-14	34.9250	37.1700	34.6800	36.5400	+5.363%	586,523	-22.085%
2025-07-11	38.2700	38.3100	34.5000	34.6800	-9.381%	899,738	-17.907%
2025-07-10	39.7950	40.0300	37.6600	38.2700	-6.040%	853,179	-25.608%
2025-07-09	37.6400	41.4000	37.2700	40.7300	+14.218%	1,670,140	-30.101%
2025-07-08	37.7000	39.9799	35.0000	35.6600	-0.779%	1,022,115	-20.163%
2025-07-07	34.9300	35.9400	32.3200	35.9400	+2.452%	566,773	-20.785%
2025-07-03	35.0800	36.3600	34.2300	35.0800	-1.544%	505,483	-18.843%
2025-07-02	34.3900	35.6800	32.8000	35.6300	+2.739%	774,726	-20.095%
2025-07-01	36.8000	36.9999	33.8901	34.6800	-6.346%	607,000	-17.907%
2025-06-30	38.9600	39.5700	34.6684	37.0300	-4.783%	1,366,509	-23.116%
2025-06-27	41.3000	43.5000	37.1000	38.8900	-4.188%	1,178,044	-26.794%
2025-06-26	37.7700	40.6930	36.8000	40.5900	+7.041%	927,001	-29.860%
2025-06-25	38.1500	41.7500	37.0700	37.9200	+2.100%	1,211,251	-24.921%
2025-06-24	39.6300	41.0000	36.3700	37.1400	-3.733%	1,157,303	-23.344%
2025-06-23	38.4700	38.7000	35.7000	38.5800	-7.438%	1,697,766	-26.205%
2025-06-20	42.4100	44.7000	38.2000	41.6800	+9.771%	3,889,720	-31.694%
2025-06-18	32.2800	39.1800	32.1800	37.9700	+22.405%	3,514,813	-25.020%
2025-06-17	28.5100	31.4500	27.8001	31.0200	+6.708%	1,412,888	-8.221%
2025-06-16	25.6800	29.7699	25.2560	29.0700	+22.246%	1,487,232	-2.064%
2025-06-13	25.6150	25.8200	23.5000	23.7800	-11.003%	754,812	+19.722%
2025-06-12	27.2000	27.7600	26.3000	26.7200	-1.584%	489,635	+6.549%
2025-06-11	26.1000	28.4400	25.5905	27.1500	+8.210%	1,222,626	+4.862%
2025-06-10	26.4500	27.0200	24.3000	25.0900	-4.310%	629,360	+13.472%
2025-06-09	26.5000	26.5200	24.5500	26.2200	+2.622%	594,786	+8.581%
2025-06-06	21.8700	25.5900	21.3100	25.5500	+18.452%	1,003,908	+11.429%
2025-06-05	23.4400	23.4600	21.0000	21.5700	-7.821%	543,765	+31.989%
2025-06-04	23.5000	23.6200	22.5800	23.4000	-0.847%	420,128	+21.667%
2025-06-03	23.5600	23.8400	22.4100	23.6000	+5.122%	689,411	+20.636%
2025-06-02	21.0000	22.4900	20.6672	22.4500	+4.128%	479,177	+26.815%
2025-05-30	21.5300	22.8350	20.8800	21.5600	-5.439%	573,127	+32.050%
2025-05-29	25.5000	25.7400	22.1800	22.8000	-8.800%	993,803	+24.868%
2025-05-28	26.8900	27.0600	23.7509	25.0000	-5.303%	1,191,381	+13.880%
2025-05-27	27.6300	32.9000	25.5000	26.4000	+5.137%	3,080,311	+7.841%
2025-05-23	23.8200	27.7600	23.7001	25.1100	+1.414%	1,726,768	+13.381%
2025-05-22	23.7400	28.4800	21.5600	24.7600	-4.365%	3,336,838	+14.984%
2025-05-21	25.0600	30.6623	24.0000	25.8900	+5.116%	3,471,896	+9.965%
2025-05-20	25.2650	27.0000	21.6300	24.6300	+1.483%	2,365,938	+15.591%
2025-05-19	18.3700	24.7895	17.0300	24.2700	+31.331%	2,622,262	+17.305%
2025-05-16	15.4800	18.7599	15.3200	18.4800	+22.061%	1,580,316	+54.058%
2025-05-15	15.5000	15.6500	15.0800	15.1400	-3.567%	206,197	+88.045%
2025-05-14	15.3900	16.0500	15.3500	15.7000	+1.882%	474,380	+81.338%
2025-05-13	15.7500	16.2155	15.3000	15.4100	-3.688%	336,111	+84.750%
2025-05-12	16.7700	16.9513	15.8700	16.0000	+1.010%	338,559	+77.938%
2025-05-09	16.2800	16.6900	15.6700	15.8400	-4.000%	344,708	+79.735%
2025-05-08	16.4000	17.0799	15.7500	16.5000	+3.125%	685,260	+72.545%
2025-05-07	15.6000	16.4500	15.3200	16.0000	+4.575%	539,277	+77.938%
2025-05-06	15.6000	15.9000	15.0000	15.3000	-5.028%	204,679	+86.078%
2025-05-05	16.4700	16.6850	15.9600	16.1100	-4.675%	183,135	+76.723%
2025-05-02	17.5000	17.5000	16.1600	16.9000	+1.198%	465,956	+68.462%
2025-05-01	16.1500	18.2400	16.1500	16.7000	+7.742%	514,441	+70.479%
2025-04-30	16.3600	16.5250	15.3500	15.5000	-6.061%	308,073	+83.677%
2025-04-29	15.7000	16.8000	15.5100	16.5000	+7.914%	473,331	+72.545%
2025-04-28	15.3100	15.7156	14.8500	15.2900	+0.924%	184,172	+86.200%
2025-04-25	15.0000	15.4246	14.7600	15.1500	+0.331%	219,364	+87.921%
2025-04-24	14.7600	15.2800	14.6900	15.1000	+3.780%	273,244	+88.543%
2025-04-23	14.4200	15.0455	14.3000	14.5500	+6.593%	127,095	+95.670%
2025-04-22	13.4000	14.0000	13.1100	13.6500	+2.324%	129,946	+108.571%
2025-04-21	14.7500	14.7500	13.2800	13.3400	-10.769%	134,405	+113.418%
2025-04-17	14.8750	15.3063	14.5900	14.9500	+3.675%	132,413	+90.435%
2025-04-16	14.3100	14.6399	13.8000	14.4200	-2.502%	192,591	+97.434%
2025-04-15	14.9800	15.2000	14.5474	14.7900	-1.268%	173,911	+92.495%
2025-04-14	16.0000	16.0000	14.2201	14.9800	-0.133%	241,127	+90.053%
2025-04-11	14.6600	15.3800	14.0000	15.0000	+4.384%	331,399	+89.800%
2025-04-10	13.4400	15.3500	13.2500	14.3700	+6.999%	406,434	+98.121%
2025-04-09	12.0400	13.8899	11.5800	13.4300	+9.365%	320,709	+111.988%
2025-04-08	14.0200	14.3900	12.0255	12.2800	-4.880%	248,042	+131.840%
2025-04-07	11.0000	13.7933	11.0000	12.9100	+7.404%	284,742	+120.527%
2025-04-04	12.4500	12.7372	11.6020	12.0200	-8.939%	253,188	+136.855%
2025-04-03	13.0000	13.7800	12.6500	13.2000	-4.762%	150,240	+115.682%
2025-04-02	13.1700	14.1500	13.1069	13.8600	+3.279%	270,076	+105.411%
2025-04-01	14.0200	14.3227	13.2400	13.4200	-3.175%	230,325	+112.146%
2025-03-31	14.1700	15.1800	13.8100	13.8600	-7.968%	290,810	+105.411%
2025-03-28	16.1300	16.5500	15.0100	15.0600	-9.928%	302,699	+89.044%
2025-03-27	16.8000	17.6000	16.5401	16.7200	-2.960%	150,187	+70.275%
2025-03-26	18.2600	19.2000	16.8703	17.2300	-5.069%	319,321	+65.235%
2025-03-25	19.0700	19.5499	17.9000	18.1500	-6.443%	363,078	+56.860%
2025-03-24	19.5000	20.7000	18.3000	19.4000	+9.419%	690,426	+46.753%
2025-03-21	17.0000	18.1000	16.5000	17.7300	-1.336%	348,703	+60.575%
2025-03-20	18.5700	18.6368	17.0100	17.9700	-5.071%	558,860	+58.431%
2025-03-19	21.0800	21.8900	18.2010	18.9300	-6.657%	756,811	+50.396%
2025-03-18	20.4500	23.2000	18.0100	20.2800	-13.849%	2,194,527	+40.385%
2025-03-17	17.0900	23.8899	16.0300	23.5400	+56.933%	2,858,870	+20.943%
2025-03-14	13.2000	15.2500	13.2000	15.0000	+15.652%	609,269	+89.800%
2025-03-13	13.3900	14.4100	12.5000	12.9700	-3.137%	281,435	+119.507%
2025-03-12	12.3500	13.4499	12.1900	13.3900	+13.378%	192,833	+112.621%
2025-03-11	11.2600	12.0000	11.1500	11.8100	+4.978%	140,458	+141.067%
2025-03-10	12.3100	12.3100	11.0600	11.2500	-10.785%	183,773	+153.067%
2025-03-07	12.7400	12.9900	12.0100	12.6100	-1.561%	155,334	+125.773%
2025-03-06	12.8800	13.2981	12.3200	12.8100	-3.248%	163,554	+122.248%
2025-03-05	12.2000	13.2900	11.8992	13.2400	+10.425%	204,897	+115.030%
2025-03-04	11.4700	12.2900	11.0400	11.9900	-2.520%	312,059	+137.448%
2025-03-03	13.5900	14.0200	12.1000	12.3000	-3.226%	272,584	+131.463%
2025-02-28	12.2200	13.3750	11.8000	12.7100	+1.275%	157,285	+123.997%
2025-02-27	14.0000	14.0000	12.5200	12.5500	-7.585%	177,082	+126.853%
2025-02-26	13.5300	14.1218	13.3900	13.5800	+1.495%	179,182	+109.647%
2025-02-25	13.6300	13.9400	12.8846	13.3800	-4.565%	274,764	+112.780%
2025-02-24	15.3300	15.8100	13.5750	14.0200	-12.375%	424,866	+103.067%
2025-02-21	17.2500	17.7337	15.6900	16.0000	-3.672%	460,982	+77.938%
2025-02-20	16.1000	16.9899	16.1000	16.6100	+6.474%	550,845	+71.403%
2025-02-19	15.8000	17.0000	15.3240	15.6000	-1.825%	480,579	+82.500%
2025-02-18	15.9800	16.5300	15.5500	15.8900	-3.872%	469,190	+79.169%
2025-02-14	17.7100	18.0442	16.2300	16.5300	-8.167%	463,326	+72.232%
2025-02-13	18.3100	18.5500	17.3500	18.0000	0.000%	373,869	+58.167%
2025-02-12	17.5200	18.3600	17.5000	18.0000	+2.916%	405,360	+58.167%
2025-02-11	19.0500	19.3000	17.3208	17.4900	-7.264%	383,472	+62.779%
2025-02-10	19.5450	19.6727	18.7066	18.8600	-0.737%	344,503	+50.954%
2025-02-07	20.2100	20.3700	18.9000	19.0000	-5.520%	378,955	+49.842%
2025-02-06	20.2500	21.2500	19.6100	20.1100	+0.550%	386,294	+41.571%
2025-02-05	20.8000	20.8000	19.7500	20.0000	-3.148%	473,478	+42.350%
2025-02-04	20.6800	21.0600	20.1000	20.6500	+3.665%	474,420	+37.869%
2025-02-03	18.9600	20.4900	18.0200	19.9200	-2.829%	430,941	+42.922%
2025-01-31	21.0200	22.8999	20.3000	20.5000	-4.518%	567,763	+38.878%
2025-01-30	22.2200	23.0000	20.9000	21.4700	-5.210%	404,488	+32.604%
2025-01-29	23.3500	23.8900	22.3900	22.6500	-4.511%	343,640	+25.695%
2025-01-28	25.5000	26.1200	23.2000	23.7200	-7.053%	454,214	+20.025%
2025-01-27	25.4000	26.9099	24.1500	25.5200	-8.498%	621,909	+11.560%
2025-01-24	28.4700	30.1900	27.3200	27.8900	+4.379%	774,596	+2.080%
2025-01-23	28.0400	29.4899	26.0700	26.7200	-8.210%	453,493	+6.549%
2025-01-22	30.2000	31.1000	28.0000	29.1100	-0.034%	657,103	-2.199%
2025-01-21	25.1000	29.7999	24.1000	29.1200	+8.778%	1,362,409	-2.232%
2025-01-17	32.5800	32.6300	25.6902	26.7700	-5.339%	2,315,575	+6.350%
2025-01-16	22.4800	31.7900	22.1200	28.2800	+37.348%	4,166,256	+0.672%
2025-01-15	24.8500	25.4100	20.0800	20.5900	+14.072%	1,335,901	+38.271%
2025-01-14	17.0000	20.0585	16.8100	18.0500	+7.633%	724,302	+57.729%
2025-01-13	20.0000	20.5900	15.6000	16.7700	-23.495%	1,031,041	+69.767%
2025-01-10	25.7100	25.8400	21.6000	21.9200	-10.931%	836,384	+29.881%
2025-01-08	27.9900	29.4000	21.8800	24.6100	-31.064%	1,489,475	+15.685%
2025-01-07	39.1400	39.5800	35.2100	35.7000	-8.462%	551,360	-20.252%
2025-01-06	41.0400	41.8500	36.9000	39.0000	-1.664%	988,502	-27.000%
2025-01-03	39.0000	45.4500	36.9000	39.6600	+4.314%	1,225,084	-28.215%
2025-01-02	38.9000	40.9800	36.1200	38.0200	-2.111%	678,993	-25.118%
2024-12-31	44.8900	45.3200	37.7300	38.8400	-10.342%	595,122	-26.699%
2024-12-30	39.9800	47.1066	35.1400	43.3200	+1.476%	1,246,186	-34.280%
2024-12-27	46.8000	52.7900	38.2300	42.6900	-2.601%	2,265,298	-33.310%
2024-12-26	29.2700	44.4800	28.0000	43.8300	+50.463%	1,769,809	-35.044%
2024-12-24	29.2700	30.8000	26.1000	29.1300	-5.820%	616,000	-2.266%
2024-12-23	31.3800	31.8000	29.0000	30.9300	+1.410%	1,091,122	-7.953%
2024-12-20	25.2800	30.6000	22.7500	30.5000	+13.257%	1,480,693	-6.656%
2024-12-19	40.0000	40.0000	23.6500	26.9300	-27.216%	1,620,754	+5.719%
2024-12-18	36.3600	42.9000	34.0200	37.0000	+12.121%	2,597,446	-23.054%
2024-12-17	28.0500	33.0000	24.5000	33.0000	+24.764%	2,550,396	-13.727%
2024-12-16	23.7500	27.8000	22.6400	26.4500	+11.603%	1,171,528	+7.637%
2024-12-13	25.0200	26.0000	22.3000	23.7000	-2.107%	887,737	+20.127%
2024-12-12	24.3400	30.9889	23.0000	24.2100	+1.128%	1,540,774	+17.596%
2024-12-11	29.0000	29.0000	22.0000	23.9400	-10.471%	984,785	+18.922%
2024-12-10	23.1500	29.9117	22.7301	26.7400	+14.030%	1,358,937	+6.470%
2024-12-09	25.2000	25.4900	22.0700	23.4500	+2.671%	612,315	+21.407%
2024-12-06	21.7000	24.0300	21.2600	22.8400	+2.010%	727,050	+24.650%
2024-12-05	24.0348	24.3851	17.4144	22.3900	-7.479%	1,476,424	+27.155%
2024-12-04	28.0000	29.7500	22.9050	24.2000	-10.237%	793,645	+17.645%
2024-12-03	24.0000	27.8100	20.2700	26.9600	+24.699%	1,019,169	+5.601%
2024-12-02	22.6100	32.5000	20.2700	21.6200	+8.208%	1,760,991	+31.684%
2024-11-29	17.9000	20.0800	16.9000	19.9800	+11.620%	453,274	+42.492%
2024-11-27	18.4400	19.2400	16.3505	17.9000	+4.556%	466,123	+59.050%
2024-11-26	15.0300	20.5499	14.8000	17.1200	-3.440%	1,032,215	+66.297%
2024-11-25	14.9800	20.9300	14.6000	17.7300	+37.229%	2,851,756	+60.575%
2024-11-22	12.3500	14.4500	11.5000	12.9200	+21.087%	1,943,647	+120.356%
2024-11-21	7.5900	10.9000	7.4098	10.6700	+45.368%	900,378	+166.823%
2024-11-20	7.5600	8.1500	7.1200	7.3400	-0.677%	137,119	+287.875%
2024-11-19	7.2500	7.6200	7.0000	7.3900	-2.635%	112,793	+285.250%
2024-11-18	8.1700	8.2700	7.3600	7.5900	-4.167%	155,418	+275.099%
2024-11-15	9.7100	9.8000	7.8900	7.9200	-18.519%	286,212	+259.470%
2024-11-14	9.7000	10.6800	8.8103	9.7200	+5.195%	334,293	+192.901%
2024-11-13	8.4000	9.6400	8.0000	9.2400	+11.460%	386,370	+208.117%
2024-11-12	7.7600	8.3000	7.7000	8.2900	+1.843%	106,828	+243.426%
2024-11-11	8.9000	8.9000	7.6779	8.1400	-0.611%	167,357	+249.754%
2024-11-08	7.5400	8.5000	7.2300	8.1900	+14.067%	400,063	+247.619%
2024-11-07	5.9900	7.4400	5.9900	7.1800	+24.007%	280,372	+296.518%
2024-11-06	6.3100	6.3100	5.7175	5.7900	-3.339%	57,040	+391.710%
2024-11-05	5.9100	6.5000	5.8301	5.9900	+2.218%	157,234	+375.292%
2024-11-04	5.3700	6.3900	5.2172	5.8600	+7.919%	134,196	+385.836%
2024-11-01	5.5500	5.8800	5.3100	5.4300	+0.370%	52,349	+424.309%
2024-10-31	5.8900	6.0800	5.3201	5.4100	-9.380%	105,857	+426.248%
2024-10-30	6.7000	6.9800	5.8500	5.9700	-12.463%	133,364	+376.884%
2024-10-29	7.3200	7.3800	6.5000	6.8200	-2.571%	147,478	+317.449%
2024-10-28	7.2800	7.8000	6.8000	7.0000	-2.235%	151,487	+306.714%
2024-10-25	7.5000	7.9800	6.9600	7.1600	-3.243%	156,026	+297.626%
2024-10-24	7.7700	8.2518	7.1000	7.4000	+0.543%	183,871	+284.730%
2024-10-23	7.3400	8.7700	7.2550	7.3600	+0.272%	308,103	+286.821%
2024-10-22	8.0400	9.7592	7.0000	7.3400	+3.672%	768,156	+287.875%
2024-10-21	5.9800	7.2000	5.9500	7.0800	+19.192%	265,030	+302.119%
2024-10-18	6.2700	7.4300	5.8100	5.9400	+0.678%	143,487	+379.293%
2024-10-17	6.7600	6.8000	5.6700	5.9000	-12.722%	174,513	+382.542%
2024-10-16	4.8400	7.4800	4.8151	6.7600	+39.959%	363,150	+321.154%
2024-10-15	4.1400	4.9569	4.1400	4.8300	+18.966%	98,982	+489.441%
2024-10-14	4.3000	4.7310	3.9700	4.0600	-3.103%	86,561	+601.232%
2024-10-11	3.8500	4.2799	3.8500	4.1900	+8.831%	50,564	+579.475%
2024-10-10	3.8500	3.9900	3.8000	3.8500	0.000%	28,626	+639.481%
2024-10-09	3.8100	3.9605	3.7475	3.8500	0.000%	59,238	+639.481%
2024-10-08	3.8300	3.9900	3.8200	3.8500	+1.583%	40,945	+639.481%
2024-10-07	4.1100	4.2800	3.7900	3.7900	-12.065%	146,679	+651.187%
2024-10-04	4.5100	4.6300	4.3100	4.3100	-3.579%	49,707	+560.557%
2024-10-03	4.5700	4.6299	4.4000	4.4700	-1.325%	23,188	+536.913%
2024-10-02	4.8000	4.9419	4.3520	4.5300	-5.428%	49,835	+528.477%
2024-10-01	4.9700	5.4700	4.6800	4.7900	-15.965%	154,166	+494.363%
2024-09-30	5.4500	6.0000	5.4200	5.7000	+13.546%	202,942	+399.474%
2024-09-27	5.5300	5.5900	4.8100	5.0200	-10.357%	133,877	+467.131%
2024-09-26	4.4500	5.7400	3.7200	5.6000	+25.561%	520,256	+408.393%
2024-09-25	5.2500	5.9799	4.1900	4.4600	-28.669%	438,625	+538.341%
2024-09-24	5.6250	6.3525	5.5000	6.2525	+13.682%	87,426	+355.338%
2024-09-23	5.9250	5.9250	5.2950	5.5000	-7.407%	70,626	+417.636%
2024-09-20	6.2500	6.5125	5.8650	5.9400	-4.998%	49,522	+379.293%
2024-09-19	7.2250	7.2325	6.0650	6.2525	-13.759%	103,357	+355.338%
2024-09-18	7.2500	7.9750	7.2500	7.2500	-2.390%	23,059	+292.690%
2024-09-17	7.2500	7.5000	7.2500	7.4275	+3.772%	15,571	+283.305%
2024-09-16	6.9500	7.3000	6.9500	7.1575	-1.952%	25,276	+297.765%
2024-09-13	7.6175	7.6825	7.1875	7.3000	-0.983%	15,563	+290.000%
2024-09-12	7.5750	7.6750	7.1250	7.3725	-2.480%	13,058	+286.165%
2024-09-11	7.2200	7.6825	7.0225	7.5600	+6.329%	11,460	+276.587%
2024-09-10	7.3500	7.3500	6.7650	7.1100	+1.463%	22,989	+300.422%
2024-09-09	7.3675	7.5000	6.9250	7.0075	-2.334%	21,130	+306.279%
2024-09-06	7.7500	7.7500	7.0125	7.1750	-4.365%	33,679	+296.794%
2024-09-05	7.5025	7.8400	7.5000	7.5025	-1.153%	18,879	+279.474%
2024-09-04	7.5525	7.7500	7.5000	7.5900	-0.164%	21,489	+275.099%
2024-09-03	8.0000	8.1975	7.5075	7.6025	-4.969%	33,116	+274.482%
2024-08-30	7.7500	8.2250	7.7500	8.0000	+2.400%	15,265	+255.875%
2024-08-29	7.9500	7.9750	7.5500	7.8125	+0.806%	19,570	+264.416%
2024-08-28	8.5000	8.5000	7.5000	7.7500	-11.327%	52,945	+267.355%
2024-08-27	9.5000	9.5000	8.4175	8.7400	-7.366%	33,918	+225.744%
2024-08-26	9.3450	9.5000	9.0125	9.4350	+0.640%	16,879	+201.749%
2024-08-23	8.8850	9.6250	8.8250	9.3750	+4.573%	21,648	+203.680%
2024-08-22	9.0000	9.2000	8.8000	8.9650	+5.161%	22,948	+217.568%
2024-08-21	9.0000	9.0000	8.1675	8.5250	-3.125%	20,356	+233.959%
2024-08-20	9.0000	9.0000	8.5000	8.8000	-2.222%	12,528	+223.523%
2024-08-19	8.2500	9.0000	7.8975	9.0000	+11.455%	45,633	+216.333%
2024-08-16	7.7500	8.1900	7.6275	8.0750	+5.349%	27,555	+252.570%
2024-08-15	7.7500	7.9300	7.5750	7.6650	+0.525%	14,823	+271.429%
2024-08-14	7.9600	7.9750	7.5000	7.6250	-0.974%	22,373	+273.377%
2024-08-13	7.7500	7.9725	7.5275	7.7000	+1.216%	10,223	+269.740%
2024-08-12	8.0500	8.0500	7.5000	7.6075	-4.877%	31,671	+274.236%
2024-08-09	8.0000	8.0500	7.5325	7.9975	+2.532%	11,132	+255.986%
2024-08-08	7.9525	7.9725	7.5275	7.8000	+1.233%	16,235	+265.000%
2024-08-07	7.9250	8.2225	7.6250	7.7050	-3.688%	24,691	+269.500%
2024-08-06	8.0600	8.0600	7.7400	8.0000	+3.226%	18,941	+255.875%
2024-08-05	7.5000	7.9275	7.2500	7.7500	-4.380%	35,616	+267.355%
2024-08-02	8.2500	8.2500	7.7500	8.1050	-5.205%	33,683	+251.265%
2024-08-01	9.2075	9.2500	8.3500	8.5500	-5.342%	30,178	+232.982%
2024-07-31	9.0300	9.3675	9.0000	9.0325	-0.496%	12,622	+215.195%
2024-07-30	9.2925	9.5075	8.8025	9.0775	-2.628%	16,661	+213.633%
2024-07-29	10.0000	10.0998	9.2500	9.3225	-4.385%	20,595	+205.390%
2024-07-26	9.4000	9.7500	9.2700	9.7500	+5.806%	12,360	+192.000%
2024-07-25	9.1300	9.4100	9.0000	9.2150	+1.208%	21,146	+208.953%
2024-07-24	9.5050	9.7225	9.0000	9.1050	-4.208%	19,532	+212.685%
2024-07-23	9.5400	9.7750	9.2525	9.5050	+1.495%	22,200	+199.527%
2024-07-22	10.1250	10.2500	9.0250	9.3650	-3.379%	30,822	+204.004%
2024-07-19	9.0000	10.2500	9.0000	9.6925	+10.017%	38,221	+193.732%
2024-07-18	9.5000	9.5750	8.5000	8.8100	-7.773%	59,280	+223.156%
2024-07-17	10.5000	10.5000	9.3175	9.5525	-9.154%	72,384	+198.037%
2024-07-16	11.0000	11.8500	10.0253	10.5150	+3.980%	129,499	+170.756%
2024-07-15	9.5925	10.3638	9.5000	10.1125	+12.050%	121,723	+181.533%
2024-07-12	8.3300	9.2500	8.2500	9.0250	+11.523%	91,498	+215.457%
2024-07-11	8.8650	9.0000	7.8000	8.0925	-8.766%	85,446	+251.807%
2024-07-10	8.5200	8.9750	8.0000	8.8700	+2.248%	85,754	+220.970%
2024-07-09	8.5750	8.7475	8.5000	8.6750	+1.196%	20,784	+228.184%
2024-07-08	8.7500	8.8750	8.2850	8.5725	+0.853%	27,826	+232.108%
2024-07-05	8.5500	8.6875	8.4025	8.5000	+4.294%	26,601	+234.941%
2024-07-03	7.5550	8.2225	7.5550	8.1500	+7.947%	7,904	+249.325%
2024-07-02	7.9025	8.0000	7.5000	7.5500	-4.461%	38,839	+277.086%
2024-07-01	8.7500	9.1250	7.8250	7.9025	-7.573%	34,802	+260.266%
2024-06-28	8.7000	8.7000	8.3750	8.5500	+2.090%	13,198	+232.982%
2024-06-27	8.2500	8.4500	8.0275	8.3750	+3.940%	16,477	+239.940%
2024-06-26	8.0850	8.2373	7.7800	8.0575	-0.031%	18,170	+253.335%
2024-06-25	8.2500	8.2500	7.7625	8.0600	+4.168%	19,494	+253.226%

.dark-mode .YG7Pzf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YG7Pzf{ color: #333333; background-color: white; border: 2px solid #333333; }ARQQArqit Quantum Inc.stock NASDAQ

ARQQ
Arqit Quantum Inc.
stock NASDAQ