Dark

ARQQ
Arqit Quantum Inc.
stock NASDAQ

Market Open

Aug 6, 2025 3:39:48 PM EDT

35.07USD-6.180%(-2.31)415,761

34.00Bid 35.18Ask 1.18Spread

Pre-market

Aug 6, 2025 9:25:30 AM EDT

37.00USD-1.017%(-0.38)1,830

After-hours

Aug 5, 2025 4:50:30 PM EDT

37.00USD-0.751%(-0.28)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-06	35.1500	35.1500	33.8100	35.0700	-6.180%	415,761	0.000%
2025-08-05	36.2200	37.8200	35.1500	37.3800	+5.922%	516,944	-6.180%
2025-08-04	33.4900	35.3200	32.5375	35.2900	+9.088%	375,551	-0.623%
2025-08-01	31.4600	33.1350	30.8900	32.3500	-2.692%	431,835	+8.408%
2025-07-31	34.8700	35.8899	33.1200	33.2450	-0.315%	526,257	+5.490%
2025-07-30	34.2500	35.5000	32.7700	33.3500	-1.941%	385,945	+5.157%
2025-07-29	36.3300	37.1366	33.6200	34.0100	-7.431%	634,496	+3.117%
2025-07-28	38.5100	38.8350	35.2700	36.7400	-4.148%	697,166	-4.545%
2025-07-25	39.4100	39.5000	37.5600	38.3300	-2.443%	417,885	-8.505%
2025-07-24	40.2850	41.5000	39.0800	39.2900	-3.059%	402,423	-10.741%
2025-07-23	39.7200	40.6700	38.5700	40.5300	+2.973%	493,854	-13.472%
2025-07-22	42.3000	42.3000	37.2000	39.3600	-4.928%	1,193,919	-10.899%
2025-07-21	43.0000	50.2062	41.3000	41.4000	-2.266%	1,789,063	-15.290%
2025-07-18	42.6550	46.4800	41.0800	42.3600	+0.618%	1,339,354	-17.210%
2025-07-17	41.8500	42.6500	40.5101	42.1000	-2.794%	919,429	-16.698%
2025-07-16	39.0800	43.4200	37.7300	43.3100	+14.154%	1,675,370	-19.026%
2025-07-15	36.7200	37.9600	35.6300	37.9400	+3.831%	540,595	-7.565%
2025-07-14	34.9250	37.1700	34.6800	36.5400	+5.363%	586,523	-4.023%
2025-07-11	38.2700	38.3100	34.5000	34.6800	-9.381%	899,738	+1.125%
2025-07-10	39.7950	40.0300	37.6600	38.2700	-6.040%	853,179	-8.362%
2025-07-09	37.6400	41.4000	37.2700	40.7300	+14.218%	1,670,140	-13.896%
2025-07-08	37.7000	39.9799	35.0000	35.6600	-0.779%	1,022,115	-1.655%
2025-07-07	34.9300	35.9400	32.3200	35.9400	+2.452%	566,773	-2.421%
2025-07-03	35.0800	36.3600	34.2300	35.0800	-1.544%	505,483	-0.029%
2025-07-02	34.3900	35.6800	32.8000	35.6300	+2.739%	774,726	-1.572%
2025-07-01	36.8000	36.9999	33.8901	34.6800	-6.346%	607,000	+1.125%
2025-06-30	38.9600	39.5700	34.6684	37.0300	-4.783%	1,366,509	-5.293%
2025-06-27	41.3000	43.5000	37.1000	38.8900	-4.188%	1,178,044	-9.823%
2025-06-26	37.7700	40.6930	36.8000	40.5900	+7.041%	927,001	-13.599%
2025-06-25	38.1500	41.7500	37.0700	37.9200	+2.100%	1,211,251	-7.516%
2025-06-24	39.6300	41.0000	36.3700	37.1400	-3.733%	1,157,303	-5.574%
2025-06-23	38.4700	38.7000	35.7000	38.5800	-7.438%	1,697,766	-9.098%
2025-06-20	42.4100	44.7000	38.2000	41.6800	+9.771%	3,889,720	-15.859%
2025-06-18	32.2800	39.1800	32.1800	37.9700	+22.405%	3,514,813	-7.638%
2025-06-17	28.5100	31.4500	27.8001	31.0200	+6.708%	1,412,888	+13.056%
2025-06-16	25.6800	29.7699	25.2560	29.0700	+22.246%	1,487,232	+20.640%
2025-06-13	25.6150	25.8200	23.5000	23.7800	-11.003%	754,812	+47.477%
2025-06-12	27.2000	27.7600	26.3000	26.7200	-1.584%	489,635	+31.250%
2025-06-11	26.1000	28.4400	25.5905	27.1500	+8.210%	1,222,626	+29.171%
2025-06-10	26.4500	27.0200	24.3000	25.0900	-4.310%	629,360	+39.777%
2025-06-09	26.5000	26.5200	24.5500	26.2200	+2.622%	594,786	+33.753%
2025-06-06	21.8700	25.5900	21.3100	25.5500	+18.452%	1,003,908	+37.260%
2025-06-05	23.4400	23.4600	21.0000	21.5700	-7.821%	543,765	+62.587%
2025-06-04	23.5000	23.6200	22.5800	23.4000	-0.847%	420,128	+49.872%
2025-06-03	23.5600	23.8400	22.4100	23.6000	+5.122%	689,411	+48.602%
2025-06-02	21.0000	22.4900	20.6672	22.4500	+4.128%	479,177	+56.214%
2025-05-30	21.5300	22.8350	20.8800	21.5600	-5.439%	573,127	+62.662%
2025-05-29	25.5000	25.7400	22.1800	22.8000	-8.800%	993,803	+53.816%
2025-05-28	26.8900	27.0600	23.7509	25.0000	-5.303%	1,191,381	+40.280%
2025-05-27	27.6300	32.9000	25.5000	26.4000	+5.137%	3,080,311	+32.841%
2025-05-23	23.8200	27.7600	23.7001	25.1100	+1.414%	1,726,768	+39.665%
2025-05-22	23.7400	28.4800	21.5600	24.7600	-4.365%	3,336,838	+41.640%
2025-05-21	25.0600	30.6623	24.0000	25.8900	+5.116%	3,471,896	+35.458%
2025-05-20	25.2650	27.0000	21.6300	24.6300	+1.483%	2,365,938	+42.387%
2025-05-19	18.3700	24.7895	17.0300	24.2700	+31.331%	2,622,262	+44.499%
2025-05-16	15.4800	18.7599	15.3200	18.4800	+22.061%	1,580,316	+89.773%
2025-05-15	15.5000	15.6500	15.0800	15.1400	-3.567%	206,197	+131.638%
2025-05-14	15.3900	16.0500	15.3500	15.7000	+1.882%	474,380	+123.376%
2025-05-13	15.7500	16.2155	15.3000	15.4100	-3.688%	336,111	+127.579%
2025-05-12	16.7700	16.9513	15.8700	16.0000	+1.010%	338,559	+119.188%
2025-05-09	16.2800	16.6900	15.6700	15.8400	-4.000%	344,708	+121.402%
2025-05-08	16.4000	17.0799	15.7500	16.5000	+3.125%	685,260	+112.545%
2025-05-07	15.6000	16.4500	15.3200	16.0000	+4.575%	539,277	+119.188%
2025-05-06	15.6000	15.9000	15.0000	15.3000	-5.028%	204,679	+129.216%
2025-05-05	16.4700	16.6850	15.9600	16.1100	-4.675%	183,135	+117.691%
2025-05-02	17.5000	17.5000	16.1600	16.9000	+1.198%	465,956	+107.515%
2025-05-01	16.1500	18.2400	16.1500	16.7000	+7.742%	514,441	+110.000%
2025-04-30	16.3600	16.5250	15.3500	15.5000	-6.061%	308,073	+126.258%
2025-04-29	15.7000	16.8000	15.5100	16.5000	+7.914%	473,331	+112.545%
2025-04-28	15.3100	15.7156	14.8500	15.2900	+0.924%	184,172	+129.366%
2025-04-25	15.0000	15.4246	14.7600	15.1500	+0.331%	219,364	+131.485%
2025-04-24	14.7600	15.2800	14.6900	15.1000	+3.780%	273,244	+132.252%
2025-04-23	14.4200	15.0455	14.3000	14.5500	+6.593%	127,095	+141.031%
2025-04-22	13.4000	14.0000	13.1100	13.6500	+2.324%	129,946	+156.923%
2025-04-21	14.7500	14.7500	13.2800	13.3400	-10.769%	134,405	+162.894%
2025-04-17	14.8750	15.3063	14.5900	14.9500	+3.675%	132,413	+134.582%
2025-04-16	14.3100	14.6399	13.8000	14.4200	-2.502%	192,591	+143.204%
2025-04-15	14.9800	15.2000	14.5474	14.7900	-1.268%	173,911	+137.120%
2025-04-14	16.0000	16.0000	14.2201	14.9800	-0.133%	241,127	+134.112%
2025-04-11	14.6600	15.3800	14.0000	15.0000	+4.384%	331,399	+133.800%
2025-04-10	13.4400	15.3500	13.2500	14.3700	+6.999%	406,434	+144.050%
2025-04-09	12.0400	13.8899	11.5800	13.4300	+9.365%	320,709	+161.132%
2025-04-08	14.0200	14.3900	12.0255	12.2800	-4.880%	248,042	+185.586%
2025-04-07	11.0000	13.7933	11.0000	12.9100	+7.404%	284,742	+171.650%
2025-04-04	12.4500	12.7372	11.6020	12.0200	-8.939%	253,188	+191.764%
2025-04-03	13.0000	13.7800	12.6500	13.2000	-4.762%	150,240	+165.682%
2025-04-02	13.1700	14.1500	13.1069	13.8600	+3.279%	270,076	+153.030%
2025-04-01	14.0200	14.3227	13.2400	13.4200	-3.175%	230,325	+161.326%
2025-03-31	14.1700	15.1800	13.8100	13.8600	-7.968%	290,810	+153.030%
2025-03-28	16.1300	16.5500	15.0100	15.0600	-9.928%	302,699	+132.869%
2025-03-27	16.8000	17.6000	16.5401	16.7200	-2.960%	150,187	+109.749%
2025-03-26	18.2600	19.2000	16.8703	17.2300	-5.069%	319,321	+103.540%
2025-03-25	19.0700	19.5499	17.9000	18.1500	-6.443%	363,078	+93.223%
2025-03-24	19.5000	20.7000	18.3000	19.4000	+9.419%	690,426	+80.773%
2025-03-21	17.0000	18.1000	16.5000	17.7300	-1.336%	348,703	+97.800%
2025-03-20	18.5700	18.6368	17.0100	17.9700	-5.071%	558,860	+95.159%
2025-03-19	21.0800	21.8900	18.2010	18.9300	-6.657%	756,811	+85.261%
2025-03-18	20.4500	23.2000	18.0100	20.2800	-13.849%	2,194,527	+72.929%
2025-03-17	17.0900	23.8899	16.0300	23.5400	+56.933%	2,858,870	+48.980%
2025-03-14	13.2000	15.2500	13.2000	15.0000	+15.652%	609,269	+133.800%
2025-03-13	13.3900	14.4100	12.5000	12.9700	-3.137%	281,435	+170.393%
2025-03-12	12.3500	13.4499	12.1900	13.3900	+13.378%	192,833	+161.912%
2025-03-11	11.2600	12.0000	11.1500	11.8100	+4.978%	140,458	+196.952%
2025-03-10	12.3100	12.3100	11.0600	11.2500	-10.785%	183,773	+211.733%
2025-03-07	12.7400	12.9900	12.0100	12.6100	-1.561%	155,334	+178.113%
2025-03-06	12.8800	13.2981	12.3200	12.8100	-3.248%	163,554	+173.770%
2025-03-05	12.2000	13.2900	11.8992	13.2400	+10.425%	204,897	+164.879%
2025-03-04	11.4700	12.2900	11.0400	11.9900	-2.520%	312,059	+192.494%
2025-03-03	13.5900	14.0200	12.1000	12.3000	-3.226%	272,584	+185.122%
2025-02-28	12.2200	13.3750	11.8000	12.7100	+1.275%	157,285	+175.924%
2025-02-27	14.0000	14.0000	12.5200	12.5500	-7.585%	177,082	+179.442%
2025-02-26	13.5300	14.1218	13.3900	13.5800	+1.495%	179,182	+158.247%
2025-02-25	13.6300	13.9400	12.8846	13.3800	-4.565%	274,764	+162.108%
2025-02-24	15.3300	15.8100	13.5750	14.0200	-12.375%	424,866	+150.143%
2025-02-21	17.2500	17.7337	15.6900	16.0000	-3.672%	460,982	+119.188%
2025-02-20	16.1000	16.9899	16.1000	16.6100	+6.474%	550,845	+111.138%
2025-02-19	15.8000	17.0000	15.3240	15.6000	-1.825%	480,579	+124.808%
2025-02-18	15.9800	16.5300	15.5500	15.8900	-3.872%	469,190	+120.705%
2025-02-14	17.7100	18.0442	16.2300	16.5300	-8.167%	463,326	+112.160%
2025-02-13	18.3100	18.5500	17.3500	18.0000	0.000%	373,869	+94.833%
2025-02-12	17.5200	18.3600	17.5000	18.0000	+2.916%	405,360	+94.833%
2025-02-11	19.0500	19.3000	17.3208	17.4900	-7.264%	383,472	+100.515%
2025-02-10	19.5450	19.6727	18.7066	18.8600	-0.737%	344,503	+85.949%
2025-02-07	20.2100	20.3700	18.9000	19.0000	-5.520%	378,955	+84.579%
2025-02-06	20.2500	21.2500	19.6100	20.1100	+0.550%	386,294	+74.391%
2025-02-05	20.8000	20.8000	19.7500	20.0000	-3.148%	473,478	+75.350%
2025-02-04	20.6800	21.0600	20.1000	20.6500	+3.665%	474,420	+69.831%
2025-02-03	18.9600	20.4900	18.0200	19.9200	-2.829%	430,941	+76.054%
2025-01-31	21.0200	22.8999	20.3000	20.5000	-4.518%	567,763	+71.073%
2025-01-30	22.2200	23.0000	20.9000	21.4700	-5.210%	404,488	+63.344%
2025-01-29	23.3500	23.8900	22.3900	22.6500	-4.511%	343,640	+54.834%
2025-01-28	25.5000	26.1200	23.2000	23.7200	-7.053%	454,214	+47.850%
2025-01-27	25.4000	26.9099	24.1500	25.5200	-8.498%	621,909	+37.422%
2025-01-24	28.4700	30.1900	27.3200	27.8900	+4.379%	774,596	+25.744%
2025-01-23	28.0400	29.4899	26.0700	26.7200	-8.210%	453,493	+31.250%
2025-01-22	30.2000	31.1000	28.0000	29.1100	-0.034%	657,103	+20.474%
2025-01-21	25.1000	29.7999	24.1000	29.1200	+8.778%	1,362,409	+20.433%
2025-01-17	32.5800	32.6300	25.6902	26.7700	-5.339%	2,315,575	+31.005%
2025-01-16	22.4800	31.7900	22.1200	28.2800	+37.348%	4,166,256	+24.010%
2025-01-15	24.8500	25.4100	20.0800	20.5900	+14.072%	1,335,901	+70.325%
2025-01-14	17.0000	20.0585	16.8100	18.0500	+7.633%	724,302	+94.294%
2025-01-13	20.0000	20.5900	15.6000	16.7700	-23.495%	1,031,041	+109.123%
2025-01-10	25.7100	25.8400	21.6000	21.9200	-10.931%	836,384	+59.991%
2025-01-08	27.9900	29.4000	21.8800	24.6100	-31.064%	1,489,475	+42.503%
2025-01-07	39.1400	39.5800	35.2100	35.7000	-8.462%	551,360	-1.765%
2025-01-06	41.0400	41.8500	36.9000	39.0000	-1.664%	988,502	-10.077%
2025-01-03	39.0000	45.4500	36.9000	39.6600	+4.314%	1,225,084	-11.573%
2025-01-02	38.9000	40.9800	36.1200	38.0200	-2.111%	678,993	-7.759%
2024-12-31	44.8900	45.3200	37.7300	38.8400	-10.342%	595,122	-9.706%
2024-12-30	39.9800	47.1066	35.1400	43.3200	+1.476%	1,246,186	-19.044%
2024-12-27	46.8000	52.7900	38.2300	42.6900	-2.601%	2,265,298	-17.850%
2024-12-26	29.2700	44.4800	28.0000	43.8300	+50.463%	1,769,809	-19.986%
2024-12-24	29.2700	30.8000	26.1000	29.1300	-5.820%	616,000	+20.391%
2024-12-23	31.3800	31.8000	29.0000	30.9300	+1.410%	1,091,122	+13.385%
2024-12-20	25.2800	30.6000	22.7500	30.5000	+13.257%	1,480,693	+14.984%
2024-12-19	40.0000	40.0000	23.6500	26.9300	-27.216%	1,620,754	+30.227%
2024-12-18	36.3600	42.9000	34.0200	37.0000	+12.121%	2,597,446	-5.216%
2024-12-17	28.0500	33.0000	24.5000	33.0000	+24.764%	2,550,396	+6.273%
2024-12-16	23.7500	27.8000	22.6400	26.4500	+11.603%	1,171,528	+32.590%
2024-12-13	25.0200	26.0000	22.3000	23.7000	-2.107%	887,737	+47.975%
2024-12-12	24.3400	30.9889	23.0000	24.2100	+1.128%	1,540,774	+44.857%
2024-12-11	29.0000	29.0000	22.0000	23.9400	-10.471%	984,785	+46.491%
2024-12-10	23.1500	29.9117	22.7301	26.7400	+14.030%	1,358,937	+31.152%
2024-12-09	25.2000	25.4900	22.0700	23.4500	+2.671%	612,315	+49.552%
2024-12-06	21.7000	24.0300	21.2600	22.8400	+2.010%	727,050	+53.546%
2024-12-05	24.0348	24.3851	17.4144	22.3900	-7.479%	1,476,424	+56.632%
2024-12-04	28.0000	29.7500	22.9050	24.2000	-10.237%	793,645	+44.917%
2024-12-03	24.0000	27.8100	20.2700	26.9600	+24.699%	1,019,169	+30.082%
2024-12-02	22.6100	32.5000	20.2700	21.6200	+8.208%	1,760,991	+62.211%
2024-11-29	17.9000	20.0800	16.9000	19.9800	+11.620%	453,274	+75.526%
2024-11-27	18.4400	19.2400	16.3505	17.9000	+4.556%	466,123	+95.922%
2024-11-26	15.0300	20.5499	14.8000	17.1200	-3.440%	1,032,215	+104.848%
2024-11-25	14.9800	20.9300	14.6000	17.7300	+37.229%	2,851,756	+97.800%
2024-11-22	12.3500	14.4500	11.5000	12.9200	+21.087%	1,943,647	+171.440%
2024-11-21	7.5900	10.9000	7.4098	10.6700	+45.368%	900,378	+228.679%
2024-11-20	7.5600	8.1500	7.1200	7.3400	-0.677%	137,119	+377.793%
2024-11-19	7.2500	7.6200	7.0000	7.3900	-2.635%	112,793	+374.560%
2024-11-18	8.1700	8.2700	7.3600	7.5900	-4.167%	155,418	+362.055%
2024-11-15	9.7100	9.8000	7.8900	7.9200	-18.519%	286,212	+342.803%
2024-11-14	9.7000	10.6800	8.8103	9.7200	+5.195%	334,293	+260.802%
2024-11-13	8.4000	9.6400	8.0000	9.2400	+11.460%	386,370	+279.545%
2024-11-12	7.7600	8.3000	7.7000	8.2900	+1.843%	106,828	+323.040%
2024-11-11	8.9000	8.9000	7.6779	8.1400	-0.611%	167,357	+330.835%
2024-11-08	7.5400	8.5000	7.2300	8.1900	+14.067%	400,063	+328.205%
2024-11-07	5.9900	7.4400	5.9900	7.1800	+24.007%	280,372	+388.440%
2024-11-06	6.3100	6.3100	5.7175	5.7900	-3.339%	57,040	+505.699%
2024-11-05	5.9100	6.5000	5.8301	5.9900	+2.218%	157,234	+485.476%
2024-11-04	5.3700	6.3900	5.2172	5.8600	+7.919%	134,196	+498.464%
2024-11-01	5.5500	5.8800	5.3100	5.4300	+0.370%	52,349	+545.856%
2024-10-31	5.8900	6.0800	5.3201	5.4100	-9.380%	105,857	+548.244%
2024-10-30	6.7000	6.9800	5.8500	5.9700	-12.463%	133,364	+487.437%
2024-10-29	7.3200	7.3800	6.5000	6.8200	-2.571%	147,478	+414.223%
2024-10-28	7.2800	7.8000	6.8000	7.0000	-2.235%	151,487	+401.000%
2024-10-25	7.5000	7.9800	6.9600	7.1600	-3.243%	156,026	+389.804%
2024-10-24	7.7700	8.2518	7.1000	7.4000	+0.543%	183,871	+373.919%
2024-10-23	7.3400	8.7700	7.2550	7.3600	+0.272%	308,103	+376.495%
2024-10-22	8.0400	9.7592	7.0000	7.3400	+3.672%	768,156	+377.793%
2024-10-21	5.9800	7.2000	5.9500	7.0800	+19.192%	265,030	+395.339%
2024-10-18	6.2700	7.4300	5.8100	5.9400	+0.678%	143,487	+490.404%
2024-10-17	6.7600	6.8000	5.6700	5.9000	-12.722%	174,513	+494.407%
2024-10-16	4.8400	7.4800	4.8151	6.7600	+39.959%	363,150	+418.787%
2024-10-15	4.1400	4.9569	4.1400	4.8300	+18.966%	98,982	+626.087%
2024-10-14	4.3000	4.7310	3.9700	4.0600	-3.103%	86,561	+763.793%
2024-10-11	3.8500	4.2799	3.8500	4.1900	+8.831%	50,564	+736.993%
2024-10-10	3.8500	3.9900	3.8000	3.8500	0.000%	28,626	+810.909%
2024-10-09	3.8100	3.9605	3.7475	3.8500	0.000%	59,238	+810.909%
2024-10-08	3.8300	3.9900	3.8200	3.8500	+1.583%	40,945	+810.909%
2024-10-07	4.1100	4.2800	3.7900	3.7900	-12.065%	146,679	+825.330%
2024-10-04	4.5100	4.6300	4.3100	4.3100	-3.579%	49,707	+713.689%
2024-10-03	4.5700	4.6299	4.4000	4.4700	-1.325%	23,188	+684.564%
2024-10-02	4.8000	4.9419	4.3520	4.5300	-5.428%	49,835	+674.172%
2024-10-01	4.9700	5.4700	4.6800	4.7900	-15.965%	154,166	+632.150%
2024-09-30	5.4500	6.0000	5.4200	5.7000	+13.546%	202,942	+515.263%
2024-09-27	5.5300	5.5900	4.8100	5.0200	-10.357%	133,877	+598.606%
2024-09-26	4.4500	5.7400	3.7200	5.6000	+25.561%	520,256	+526.250%
2024-09-25	5.2500	5.9799	4.1900	4.4600	-28.669%	438,625	+686.323%
2024-09-24	5.6250	6.3525	5.5000	6.2525	+13.682%	87,426	+460.896%
2024-09-23	5.9250	5.9250	5.2950	5.5000	-7.407%	70,626	+537.636%
2024-09-20	6.2500	6.5125	5.8650	5.9400	-4.998%	49,522	+490.404%
2024-09-19	7.2250	7.2325	6.0650	6.2525	-13.759%	103,357	+460.896%
2024-09-18	7.2500	7.9750	7.2500	7.2500	-2.390%	23,059	+383.724%
2024-09-17	7.2500	7.5000	7.2500	7.4275	+3.772%	15,571	+372.164%
2024-09-16	6.9500	7.3000	6.9500	7.1575	-1.952%	25,276	+389.976%
2024-09-13	7.6175	7.6825	7.1875	7.3000	-0.983%	15,563	+380.411%
2024-09-12	7.5750	7.6750	7.1250	7.3725	-2.480%	13,058	+375.687%
2024-09-11	7.2200	7.6825	7.0225	7.5600	+6.329%	11,460	+363.889%
2024-09-10	7.3500	7.3500	6.7650	7.1100	+1.463%	22,989	+393.249%
2024-09-09	7.3675	7.5000	6.9250	7.0075	-2.334%	21,130	+400.464%
2024-09-06	7.7500	7.7500	7.0125	7.1750	-4.365%	33,679	+388.780%
2024-09-05	7.5025	7.8400	7.5000	7.5025	-1.153%	18,879	+367.444%
2024-09-04	7.5525	7.7500	7.5000	7.5900	-0.164%	21,489	+362.055%
2024-09-03	8.0000	8.1975	7.5075	7.6025	-4.969%	33,116	+361.296%
2024-08-30	7.7500	8.2250	7.7500	8.0000	+2.400%	15,265	+338.375%
2024-08-29	7.9500	7.9750	7.5500	7.8125	+0.806%	19,570	+348.896%
2024-08-28	8.5000	8.5000	7.5000	7.7500	-11.327%	52,945	+352.516%
2024-08-27	9.5000	9.5000	8.4175	8.7400	-7.366%	33,918	+301.259%
2024-08-26	9.3450	9.5000	9.0125	9.4350	+0.640%	16,879	+271.701%
2024-08-23	8.8850	9.6250	8.8250	9.3750	+4.573%	21,648	+274.080%
2024-08-22	9.0000	9.2000	8.8000	8.9650	+5.161%	22,948	+291.188%
2024-08-21	9.0000	9.0000	8.1675	8.5250	-3.125%	20,356	+311.378%
2024-08-20	9.0000	9.0000	8.5000	8.8000	-2.222%	12,528	+298.523%
2024-08-19	8.2500	9.0000	7.8975	9.0000	+11.455%	45,633	+289.667%
2024-08-16	7.7500	8.1900	7.6275	8.0750	+5.349%	27,555	+334.303%
2024-08-15	7.7500	7.9300	7.5750	7.6650	+0.525%	14,823	+357.534%
2024-08-14	7.9600	7.9750	7.5000	7.6250	-0.974%	22,373	+359.934%
2024-08-13	7.7500	7.9725	7.5275	7.7000	+1.216%	10,223	+355.455%
2024-08-12	8.0500	8.0500	7.5000	7.6075	-4.877%	31,671	+360.992%
2024-08-09	8.0000	8.0500	7.5325	7.9975	+2.532%	11,132	+338.512%
2024-08-08	7.9525	7.9725	7.5275	7.8000	+1.233%	16,235	+349.615%
2024-08-07	7.9250	8.2225	7.6250	7.7050	-3.688%	24,691	+355.159%
2024-08-06	8.0600	8.0600	7.7400	8.0000	+3.226%	18,941	+338.375%
2024-08-05	7.5000	7.9275	7.2500	7.7500	-4.380%	35,616	+352.516%
2024-08-02	8.2500	8.2500	7.7500	8.1050	-5.205%	33,683	+332.696%
2024-08-01	9.2075	9.2500	8.3500	8.5500	-5.342%	30,178	+310.175%
2024-07-31	9.0300	9.3675	9.0000	9.0325	-0.496%	12,622	+288.265%
2024-07-30	9.2925	9.5075	8.8025	9.0775	-2.628%	16,661	+286.340%
2024-07-29	10.0000	10.0998	9.2500	9.3225	-4.385%	20,595	+276.187%
2024-07-26	9.4000	9.7500	9.2700	9.7500	+5.806%	12,360	+259.692%
2024-07-25	9.1300	9.4100	9.0000	9.2150	+1.208%	21,146	+280.575%
2024-07-24	9.5050	9.7225	9.0000	9.1050	-4.208%	19,532	+285.173%
2024-07-23	9.5400	9.7750	9.2525	9.5050	+1.495%	22,200	+268.964%
2024-07-22	10.1250	10.2500	9.0250	9.3650	-3.379%	30,822	+274.479%
2024-07-19	9.0000	10.2500	9.0000	9.6925	+10.017%	38,221	+261.826%
2024-07-18	9.5000	9.5750	8.5000	8.8100	-7.773%	59,280	+298.070%
2024-07-17	10.5000	10.5000	9.3175	9.5525	-9.154%	72,384	+267.129%
2024-07-16	11.0000	11.8500	10.0253	10.5150	+3.980%	129,499	+233.524%
2024-07-15	9.5925	10.3638	9.5000	10.1125	+12.050%	121,723	+246.799%
2024-07-12	8.3300	9.2500	8.2500	9.0250	+11.523%	91,498	+288.587%
2024-07-11	8.8650	9.0000	7.8000	8.0925	-8.766%	85,446	+333.364%
2024-07-10	8.5200	8.9750	8.0000	8.8700	+2.248%	85,754	+295.378%
2024-07-09	8.5750	8.7475	8.5000	8.6750	+1.196%	20,784	+304.265%
2024-07-08	8.7500	8.8750	8.2850	8.5725	+0.853%	27,826	+309.099%
2024-07-05	8.5500	8.6875	8.4025	8.5000	+4.294%	26,601	+312.588%
2024-07-03	7.5550	8.2225	7.5550	8.1500	+7.947%	7,904	+330.307%
2024-07-02	7.9025	8.0000	7.5000	7.5500	-4.461%	38,839	+364.503%
2024-07-01	8.7500	9.1250	7.8250	7.9025	-7.573%	34,802	+343.784%
2024-06-28	8.7000	8.7000	8.3750	8.5500	+2.090%	13,198	+310.175%
2024-06-27	8.2500	8.4500	8.0275	8.3750	+3.940%	16,477	+318.746%
2024-06-26	8.0850	8.2373	7.7800	8.0575	-0.031%	18,170	+335.247%
2024-06-25	8.2500	8.2500	7.7625	8.0600	+4.168%	19,494	+335.112%
2024-06-24	7.6725	7.9300	7.5275	7.7375	+3.167%	22,313	+353.247%
2024-06-21	7.6875	8.7475	7.5000	7.5000	-3.257%	158,097	+367.600%
2024-06-20	8.2500	8.5250	7.5175	7.7525	-7.460%	70,118	+352.370%
2024-06-18	8.7500	9.0000	8.3750	8.3775	-7.200%	32,738	+318.621%
2024-06-17	9.5000	9.6273	8.2625	9.0275	-2.405%	63,920	+288.480%
2024-06-14	9.4400	9.7500	9.0375	9.2500	-0.990%	15,052	+279.135%
2024-06-13	9.7500	9.7500	9.1275	9.3425	-2.834%	23,590	+275.381%
2024-06-12	9.9150	9.9975	9.3800	9.6150	-2.731%	20,004	+264.743%
2024-06-11	9.2500	9.8850	9.1250	9.8850	+6.176%	14,821	+254.780%
2024-06-10	9.7500	9.7500	9.2500	9.3100	-1.481%	16,745	+276.692%
2024-06-07	9.4400	9.7250	9.2841	9.4500	-2.903%	23,248	+271.111%
2024-06-06	9.9975	9.9975	9.4125	9.7325	-1.443%	20,139	+260.339%
2024-06-05	9.5375	9.9750	8.8225	9.8750	+5.474%	47,433	+255.139%
2024-06-04	9.6350	9.7400	9.2775	9.3625	-2.803%	24,779	+274.579%
2024-06-03	9.6850	9.8700	9.5250	9.6325	-1.205%	34,241	+264.080%
2024-05-31	10.0000	10.1250	9.7500	9.7500	-2.500%	49,900	+259.692%
2024-05-30	10.0000	10.2500	9.9750	10.0000	+0.326%	18,269	+250.700%
2024-05-29	10.0000	10.1425	9.8750	9.9675	-0.673%	18,984	+251.843%
2024-05-28	10.0000	10.2150	9.8550	10.0350	+0.375%	34,710	+249.477%
2024-05-24	10.2400	10.2400	9.9150	9.9975	-0.025%	21,259	+250.788%
2024-05-23	10.4000	10.4000	9.8850	10.0000	-0.621%	38,180	+250.700%
2024-05-22	10.2250	10.2475	10.0000	10.0625	+0.625%	40,269	+248.522%
2024-05-21	10.5000	10.6250	9.9000	10.0000	-0.274%	43,615	+250.700%
2024-05-20	11.5000	11.5000	10.0025	10.0275	-8.173%	95,382	+249.738%
2024-05-17	10.2250	11.7275	10.0050	10.9200	+10.891%	134,152	+221.154%
2024-05-16	10.2250	10.2275	9.7525	9.8475	-0.631%	61,219	+256.131%
2024-05-15	10.5750	10.6200	9.7800	9.9100	-3.317%	49,870	+253.885%
2024-05-14	10.2000	10.4500	10.0000	10.2500	+0.441%	48,607	+242.146%
2024-05-13	10.1750	10.4825	10.0000	10.2050	+2.255%	28,185	+243.655%
2024-05-10	10.1200	10.3225	9.7825	9.9800	-2.444%	230,925	+251.403%
2024-05-09	10.5000	10.8525	10.0975	10.2300	-1.658%	43,577	+242.815%
2024-05-08	11.3750	12.0775	10.3675	10.4025	-8.549%	76,173	+237.130%
2024-05-07	11.0000	11.4750	10.8500	11.3750	+5.446%	48,005	+208.308%
2024-05-06	10.5000	10.8775	10.0000	10.7875	+5.116%	82,104	+225.098%
2024-05-03	10.7500	10.7500	10.0525	10.2625	-4.513%	90,880	+241.730%
2024-05-02	11.7375	11.7375	10.5025	10.7475	-6.543%	69,602	+226.308%
2024-05-01	10.7500	11.7200	10.5000	11.5000	+6.555%	75,983	+204.957%
2024-04-30	11.5000	12.2200	10.2500	10.7925	-7.914%	228,453	+224.948%
2024-04-29	15.0000	15.0000	10.7500	11.7200	-3.875%	1,533,347	+199.232%
2024-04-26	12.0000	12.2500	11.8625	12.1925	+1.901%	19,381	+187.636%
2024-04-25	12.1725	12.5000	11.7500	11.9650	-2.327%	20,212	+193.105%
2024-04-24	12.7500	12.7500	12.0375	12.2500	-1.804%	13,225	+186.286%
2024-04-23	12.3000	12.7000	12.2500	12.4750	+2.254%	16,446	+181.122%
2024-04-22	12.5000	12.5000	12.0000	12.2000	+3.499%	8,103	+187.459%
2024-04-19	12.0000	12.4975	11.7575	11.7875	-5.131%	17,698	+197.519%
2024-04-18	12.2500	12.7475	12.0000	12.4250	+0.404%	16,826	+182.254%
2024-04-17	13.5000	13.7200	12.0450	12.3750	-6.586%	20,241	+183.394%
2024-04-16	12.3750	13.2775	12.2500	13.2475	+2.933%	22,216	+164.729%
2024-04-15	12.7500	14.3750	12.2500	12.8700	+3.644%	48,969	+172.494%
2024-04-12	12.5525	12.7500	12.0000	12.4175	-2.703%	21,826	+182.424%
2024-04-11	13.5000	14.3250	12.0375	12.7625	-6.673%	33,838	+174.789%
2024-04-10	13.3250	14.3000	13.0300	13.6750	-5.035%	33,439	+156.453%
2024-04-09	13.0000	14.4225	13.0000	14.4000	+9.714%	20,293	+143.542%
2024-04-08	14.0000	14.2500	12.7500	13.1250	-7.733%	44,147	+167.200%
2024-04-05	14.2500	14.6000	13.7500	14.2250	-1.557%	22,616	+146.538%
2024-04-04	13.7500	14.7375	13.5000	14.4500	+5.648%	47,658	+142.699%
2024-04-03	16.5000	16.5000	13.2750	13.6775	-11.772%	120,586	+156.407%
2024-04-02	16.5475	16.9875	14.0150	15.5025	-8.269%	97,706	+126.222%
2024-04-01	18.5000	18.5000	15.5450	16.9000	-6.759%	54,033	+107.515%
2024-03-28	18.0000	18.7500	17.8750	18.1250	+0.722%	13,825	+93.490%
2024-03-27	17.7500	18.0000	17.5000	17.9950	+1.955%	19,160	+94.887%
2024-03-26	18.5000	18.5000	17.5625	17.6500	-4.595%	14,329	+98.697%
2024-03-25	18.2500	19.0000	17.7500	18.5000	+0.680%	16,217	+89.568%
2024-03-22	19.2500	19.2500	17.4950	18.3750	-2.390%	20,315	+90.857%
2024-03-21	18.7500	20.2500	18.2525	18.8250	+1.237%	25,443	+86.295%
2024-03-20	18.0000	18.7500	17.0000	18.5950	+3.306%	18,386	+88.599%
2024-03-19	18.6500	18.6500	16.7500	18.0000	-6.372%	32,628	+94.833%
2024-03-18	19.2500	19.4000	18.3000	19.2250	-0.902%	30,003	+82.419%
2024-03-15	19.2500	20.2498	18.0000	19.4000	+0.129%	30,537	+80.773%
2024-03-14	20.4700	20.7500	18.7500	19.3750	-6.627%	25,414	+81.006%
2024-03-13	19.7975	22.0000	19.6250	20.7500	+5.464%	51,927	+69.012%
2024-03-12	20.7050	20.7500	18.7500	19.6750	-3.138%	53,607	+78.247%
2024-03-11	21.0000	21.5000	20.0000	20.3125	-4.412%	26,893	+72.652%
2024-03-08	21.0000	23.0000	20.0000	21.2500	+3.659%	77,963	+65.035%
2024-03-07	18.5000	20.7250	18.5000	20.5000	+11.489%	51,957	+71.073%
2024-03-06	21.4975	21.7500	16.6500	18.3875	-9.421%	70,822	+90.727%
2024-03-05	20.0000	21.7500	20.0000	20.3000	+4.103%	64,309	+72.759%
2024-03-04	18.7500	21.1250	18.5000	19.5000	+6.572%	99,775	+79.846%
2024-03-01	18.5000	19.7475	17.8350	18.2975	+2.593%	63,246	+91.666%
2024-02-29	18.0000	21.2500	17.5000	17.8350	+1.711%	157,581	+96.636%
2024-02-28	14.7775	18.2250	14.7500	17.5350	+16.900%	119,134	+100.000%
2024-02-27	15.5575	16.4750	14.5000	15.0000	0.000%	45,862	+133.800%
2024-02-26	13.7500	15.5000	13.7250	15.0000	+9.190%	23,714	+133.800%
2024-02-23	14.6475	15.0000	13.4750	13.7375	-4.931%	22,132	+155.287%
2024-02-22	14.0600	14.7500	14.0000	14.4500	+7.216%	24,057	+142.699%
2024-02-21	13.8575	13.9750	13.0000	13.4775	-3.560%	16,337	+160.211%
2024-02-20	15.0000	15.1250	13.2550	13.9750	-5.254%	38,472	+150.948%
2024-02-16	15.3500	15.4075	14.2500	14.7500	-1.667%	18,215	+137.763%
2024-02-15	15.2500	15.7500	14.5000	15.0000	0.000%	38,293	+133.800%
2024-02-14	14.8725	15.7425	14.6450	15.0000	+4.457%	53,615	+133.800%

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

ARQQ
Arqit Quantum Inc.
stock NASDAQ