Dark

ARQQ
Arqit Quantum Inc.
stock NASDAQ

At Close

Jul 30, 2026 3:59:34 PM EDT

17.70USD+14.079%(+2.18)303,906

15.03Bid 20.23Ask 5.20Spread

Pre-market

Jul 30, 2026 9:16:30 AM EDT

16.40USD+5.670%(+0.88)2,097

After-hours

Jul 30, 2026 4:27:30 PM EDT

17.85USD+0.819%(+0.15)508

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	16.8600	17.7800	16.810000	17.7000	+14.267%	303,906	0.000%
2026-07-29	17.4200	18.0000	15.420000	15.4900	-11.738%	385,111	+14.267%
2026-07-28	17.5900	18.0600	16.660500	17.5500	-3.465%	325,489	+0.855%
2026-07-27	17.1700	18.9899	17.170000	18.1800	+9.189%	320,737	-2.640%
2026-07-24	18.4800	18.7800	16.630000	16.6500	-9.264%	285,557	+6.306%
2026-07-23	17.2900	19.3700	17.190400	18.3500	+1.493%	326,093	-3.542%
2026-07-22	17.4500	19.1470	17.190000	18.0800	+5.116%	433,262	-2.102%
2026-07-21	17.7200	18.0843	16.610000	17.2000	-0.058%	314,634	+2.907%
2026-07-20	17.3500	17.8650	16.850000	17.2100	-1.206%	267,921	+2.847%
2026-07-17	16.2900	18.1437	16.060000	17.4200	+5.384%	351,693	+1.607%
2026-07-16	17.7000	18.1300	16.240200	16.5300	-9.425%	486,861	+7.078%
2026-07-15	19.0200	19.5299	17.720000	18.2500	-2.563%	449,175	-3.014%
2026-07-14	18.2300	18.9300	17.940000	18.7300	+3.940%	274,999	-5.499%
2026-07-13	18.6000	18.7950	17.402000	18.0200	-5.556%	545,096	-1.776%
2026-07-10	20.7000	21.0000	18.603500	19.0800	-6.790%	557,112	-7.233%
2026-07-09	20.0500	21.3300	19.530100	20.4700	+2.095%	483,846	-13.532%
2026-07-08	19.2300	21.4795	19.190000	20.0500	+1.058%	612,907	-11.721%
2026-07-07	21.7300	21.7300	18.950000	19.8400	-10.348%	1,093,556	-10.786%
2026-07-06	24.4600	24.8200	21.770000	22.1300	-5.890%	716,778	-20.018%
2026-07-02	28.7000	28.7450	23.200000	23.5150	-18.492%	1,129,551	-24.729%
2026-07-01	29.2600	30.9800	28.290000	28.8500	-2.927%	787,025	-38.648%
2026-06-30	26.7800	30.3300	25.913400	29.7200	+8.825%	1,232,667	-40.444%
2026-06-29	24.8000	28.5855	24.000000	27.3100	+12.572%	1,006,671	-35.189%
2026-06-26	26.5000	28.1400	24.109700	24.2600	-11.201%	698,663	-27.040%
2026-06-25	26.7400	29.1500	25.040000	27.3200	-4.609%	908,972	-35.212%
2026-06-24	28.2100	29.2900	24.510000	28.6400	-1.377%	1,709,747	-38.198%
2026-06-23	21.0500	29.8900	21.050000	29.0400	+35.574%	3,270,212	-39.050%
2026-06-22	23.6200	24.3900	20.290000	21.4200	-12.141%	1,466,824	-17.367%
2026-06-18	23.3050	25.6999	21.010000	24.3800	+7.876%	5,673,044	-27.400%
2026-06-17	19.8900	24.0900	19.500000	22.6000	+13.340%	2,777,710	-21.681%
2026-06-16	17.3800	20.5300	17.000000	19.9400	+11.272%	2,305,121	-11.234%
2026-06-15	14.3700	18.6300	14.370000	17.9200	+31.765%	3,048,939	-1.228%
2026-06-12	13.4900	14.0699	13.167200	13.6000	-0.657%	397,230	+30.147%
2026-06-11	13.0500	13.8400	12.770000	13.6900	+4.584%	494,876	+29.291%
2026-06-10	12.1600	13.9075	12.160000	13.0900	+4.804%	580,227	+35.218%
2026-06-09	13.2000	14.1600	12.070000	12.4900	-2.574%	850,252	+41.713%
2026-06-08	12.6600	13.2500	12.300000	12.8200	+5.601%	493,491	+38.066%
2026-06-05	13.9000	14.0125	11.800000	12.1400	-14.627%	802,933	+45.799%
2026-06-04	14.3100	14.8300	14.010000	14.2200	-2.869%	533,510	+24.473%
2026-06-03	15.8100	15.9600	14.550000	14.6400	-10.018%	740,884	+20.902%
2026-06-02	17.2400	17.5400	15.880000	16.2700	-4.068%	635,148	+8.789%
2026-06-01	16.2300	17.3300	15.880000	16.9600	+2.726%	502,776	+4.363%
2026-05-29	16.8100	17.0199	15.920000	16.5100	-2.365%	476,033	+7.208%
2026-05-28	16.0000	17.7990	15.875000	16.9100	+5.031%	1,053,930	+4.672%
2026-05-27	16.4700	16.4700	15.380000	16.1000	-2.954%	660,321	+9.938%
2026-05-26	18.0400	18.0400	15.900000	16.5900	-5.146%	1,087,954	+6.691%
2026-05-22	16.7600	19.0000	16.490000	17.4900	+6.322%	2,193,568	+1.201%
2026-05-21	13.9550	17.4000	13.810000	16.4500	+25.668%	2,099,839	+7.599%
2026-05-20	12.1700	13.2100	12.160000	13.0900	+7.560%	334,589	+35.218%
2026-05-19	12.5000	12.5500	11.914257	12.1700	-4.474%	378,674	+45.440%
2026-05-18	13.2800	13.3200	12.420000	12.7400	-4.498%	373,145	+38.932%
2026-05-15	13.5300	13.5300	12.910000	13.3400	-3.821%	336,507	+32.684%
2026-05-14	13.7400	14.2600	12.905300	13.8700	+0.289%	465,363	+27.614%
2026-05-13	14.1000	14.2400	13.500000	13.8300	-3.958%	406,058	+27.983%
2026-05-12	15.0600	15.6000	13.900000	14.4000	-4.000%	505,675	+22.917%
2026-05-11	14.6600	15.5000	14.200000	15.0000	+0.267%	487,413	+18.000%
2026-05-08	15.4300	15.4800	14.510000	14.9600	-3.046%	626,784	+18.316%
2026-05-07	15.4300	16.2400	15.050100	15.4300	-1.594%	627,815	+14.712%
2026-05-06	14.9900	15.7500	14.750000	15.6800	+7.031%	544,660	+12.883%
2026-05-05	14.6200	14.8700	13.952500	14.6500	+1.595%	247,627	+20.819%
2026-05-04	14.6000	15.1900	14.370000	14.4200	-0.689%	244,907	+22.746%
2026-05-01	14.5700	14.6400	13.970000	14.5200	+1.114%	240,595	+21.901%
2026-04-30	13.1600	14.4100	13.120000	14.3600	+8.623%	265,927	+23.259%
2026-04-29	14.0100	14.1050	13.035500	13.2200	-6.175%	277,809	+33.888%
2026-04-28	14.3800	14.4612	13.885200	14.0900	-3.361%	186,647	+25.621%
2026-04-27	14.3900	15.0000	14.250000	14.5800	+0.344%	220,892	+21.399%
2026-04-24	14.5500	14.8600	13.702100	14.5300	+0.554%	314,437	+21.817%
2026-04-23	15.4000	15.5000	14.140000	14.4500	-8.312%	331,613	+22.491%
2026-04-22	15.4800	16.1900	15.270000	15.7600	+6.128%	354,939	+12.310%
2026-04-21	16.1900	16.9000	14.800000	14.8500	-8.050%	619,539	+19.192%
2026-04-20	15.4300	16.3850	15.400000	16.1500	+0.749%	484,400	+9.598%
2026-04-17	16.2550	16.7350	15.860000	16.0300	+1.649%	740,442	+10.418%
2026-04-16	17.6100	17.6950	15.580000	15.7700	-2.834%	1,100,526	+12.238%
2026-04-15	15.2500	16.6000	15.010000	16.2300	+16.178%	1,199,129	+9.057%
2026-04-14	13.6500	14.6700	13.650000	13.9700	+5.514%	381,396	+26.700%
2026-04-13	12.3000	13.3499	11.910000	13.2400	+5.666%	202,392	+33.686%
2026-04-10	12.4900	12.8500	12.400000	12.5300	+0.723%	99,311	+41.261%
2026-04-09	12.7300	12.9899	12.360000	12.4400	-3.266%	160,464	+42.283%
2026-04-08	13.7600	13.9700	12.610000	12.8600	+2.470%	189,557	+37.636%
2026-04-07	13.0000	13.1400	12.210000	12.5500	-5.781%	147,158	+41.036%
2026-04-06	13.7600	14.2500	13.170000	13.3200	-4.653%	153,582	+32.883%
2026-04-02	12.7400	13.9900	12.310000	13.9700	+2.796%	188,613	+26.700%
2026-04-01	13.7000	14.2800	13.250000	13.5900	+2.566%	210,904	+30.243%
2026-03-31	12.0100	13.3200	12.010000	13.2500	+11.345%	254,995	+33.585%
2026-03-30	11.9100	12.1800	11.520000	11.9000	+1.019%	173,111	+48.739%
2026-03-27	12.5800	12.5800	11.590000	11.7800	-7.753%	206,141	+50.255%
2026-03-26	13.1900	13.5800	12.740000	12.7700	-6.241%	139,732	+38.606%
2026-03-25	13.9400	14.3708	13.350000	13.6200	+0.368%	124,313	+29.956%
2026-03-24	14.2100	14.3800	13.540000	13.5700	-5.633%	147,014	+30.435%
2026-03-23	13.5500	14.5000	13.200000	14.3800	+5.735%	221,581	+23.088%
2026-03-20	13.7000	14.1500	13.160000	13.6000	-1.947%	204,405	+30.147%
2026-03-19	13.4400	14.0000	12.910000	13.8700	+1.761%	216,950	+27.614%
2026-03-18	14.0000	14.3975	13.600000	13.6300	-3.743%	147,209	+29.861%
2026-03-17	13.9700	14.6000	13.874500	14.1600	+1.179%	154,993	+25.000%
2026-03-16	13.9700	14.3300	13.630000	13.9950	+2.678%	129,464	+26.474%
2026-03-13	14.2000	14.7500	13.610000	13.6300	-2.989%	171,884	+29.861%
2026-03-12	14.5100	14.8640	14.040000	14.0500	-4.746%	132,459	+25.979%
2026-03-11	15.2600	15.5400	14.420000	14.7500	-2.253%	261,732	+20.000%
2026-03-10	15.7200	15.8386	15.000000	15.0900	-2.519%	247,383	+17.296%
2026-03-09	15.0700	15.5700	14.680000	15.4800	+0.454%	285,513	+14.341%
2026-03-06	15.7000	16.3300	15.360000	15.4100	-3.204%	183,024	+14.860%
2026-03-05	16.2400	16.7300	15.690000	15.9200	-4.442%	186,015	+11.181%
2026-03-04	16.2000	16.7500	16.010000	16.6600	+4.583%	142,575	+6.242%
2026-03-03	15.9800	16.3100	15.310000	15.9300	-5.516%	150,380	+11.111%
2026-03-02	15.7200	16.9300	15.433500	16.8600	+2.430%	183,724	+4.982%
2026-02-27	16.5500	16.6258	16.010000	16.4600	-5.727%	247,270	+7.533%
2026-02-26	17.2700	17.8100	16.840000	17.4600	+3.682%	327,841	+1.375%
2026-02-25	17.0950	17.5400	16.710000	16.8400	+2.746%	253,224	+5.107%
2026-02-24	15.2600	16.4950	15.260000	16.3900	+7.089%	231,839	+7.993%
2026-02-23	15.5500	15.6726	15.020000	15.3050	-3.438%	178,059	+15.648%
2026-02-20	16.6300	17.0000	15.750000	15.8500	-5.711%	379,210	+11.672%
2026-02-19	16.0000	16.8700	15.820000	16.8100	+3.383%	153,323	+5.294%
2026-02-18	16.4500	17.0400	15.850000	16.2600	-1.633%	149,494	+8.856%
2026-02-17	16.9000	16.9000	16.061500	16.5300	-2.765%	157,797	+7.078%
2026-02-13	17.1550	17.4500	16.400000	17.0000	+1.311%	134,333	+4.118%
2026-02-12	17.3200	17.3300	15.890000	16.7800	-3.118%	253,680	+5.483%
2026-02-11	17.7700	17.8865	16.590000	17.3200	-1.367%	234,906	+2.194%
2026-02-10	18.3100	18.5988	17.500000	17.5600	-5.081%	223,851	+0.797%
2026-02-09	18.8700	19.0900	18.110000	18.5000	-0.484%	292,943	-4.324%
2026-02-06	16.8900	19.2100	16.810000	18.5900	+15.323%	462,403	-4.788%
2026-02-05	17.4800	18.1400	16.000000	16.1200	-12.009%	365,541	+9.801%
2026-02-04	19.7600	19.7650	17.600000	18.3200	-7.428%	343,564	-3.384%
2026-02-03	20.2400	20.5761	18.539200	19.7900	-1.884%	335,609	-10.561%
2026-02-02	20.0200	20.9200	19.510000	20.1700	-0.738%	289,352	-12.246%
2026-01-30	21.6400	22.0400	20.000000	20.3200	-8.756%	323,965	-12.894%
2026-01-29	22.9300	22.9300	21.510000	22.2700	-3.551%	280,690	-20.521%
2026-01-28	23.9600	24.0000	22.663300	23.0900	-0.944%	266,308	-23.343%
2026-01-27	22.9400	23.9500	22.660000	23.3100	+0.172%	246,542	-24.067%
2026-01-26	24.5400	24.8238	22.910100	23.2700	-3.843%	215,872	-23.936%
2026-01-23	25.3100	25.3100	23.912000	24.2000	-4.536%	177,655	-26.860%
2026-01-22	25.3500	26.1000	25.000000	25.3500	+1.563%	262,622	-30.178%
2026-01-21	25.2800	26.3699	23.220000	24.9600	-0.755%	247,743	-29.087%
2026-01-20	24.5600	26.5000	24.000000	25.1500	-5.451%	312,796	-29.622%
2026-01-16	26.8800	27.7700	26.344600	26.6000	-1.372%	200,826	-33.459%
2026-01-15	26.6100	28.1500	26.120000	26.9700	+1.353%	283,206	-34.372%
2026-01-14	26.0600	26.8500	25.270000	26.6100	+1.642%	315,381	-33.484%
2026-01-13	26.7000	27.1600	24.670000	26.1800	-1.579%	440,780	-32.391%
2026-01-12	26.1500	27.0000	25.230600	26.6000	-1.005%	289,821	-33.459%
2026-01-09	27.8000	28.1000	26.560000	26.8700	-1.503%	335,641	-34.127%
2026-01-08	27.0000	27.6700	26.550000	27.2800	+1.037%	180,882	-35.117%
2026-01-07	27.4000	27.7300	26.683800	27.0000	-2.280%	168,629	-34.444%
2026-01-06	28.2900	28.6400	26.500000	27.6300	-0.897%	346,682	-35.939%
2026-01-05	25.1500	29.2015	25.150000	27.8800	+13.610%	640,487	-36.514%
2026-01-02	22.7800	24.7318	21.600100	24.5400	+12.157%	391,520	-27.873%
2025-12-31	21.8500	22.2500	21.429400	21.8800	-0.273%	327,593	-19.104%
2025-12-30	21.7200	22.4582	21.690000	21.9400	+1.013%	319,577	-19.325%
2025-12-29	22.1500	23.2500	21.625000	21.7200	-4.779%	407,553	-18.508%
2025-12-26	24.9400	24.9400	22.720000	22.8100	-9.806%	425,252	-22.402%
2025-12-24	25.0700	25.3781	24.270000	25.2900	-0.118%	204,529	-30.012%
2025-12-23	25.8900	26.0600	24.700100	25.3200	-4.417%	288,437	-30.095%
2025-12-22	26.0000	28.0900	25.800000	26.4900	+3.923%	389,088	-33.182%
2025-12-19	23.9900	26.2250	23.990000	25.4900	+6.519%	537,389	-30.561%
2025-12-18	23.1600	25.0000	23.144000	23.9300	+6.545%	326,207	-26.034%
2025-12-17	25.0200	25.7286	22.380000	22.4600	-9.179%	420,516	-21.193%
2025-12-16	24.0100	25.1850	23.650000	24.7300	+1.561%	352,473	-28.427%
2025-12-15	28.1600	28.3250	24.150000	24.3500	-14.109%	613,170	-27.310%
2025-12-12	28.9800	30.4520	27.650000	28.3500	-4.545%	362,647	-37.566%
2025-12-11	27.8800	29.9800	27.500000	29.7000	+2.520%	212,273	-40.404%
2025-12-10	29.8300	29.8800	28.300000	28.9700	-2.227%	224,811	-38.902%
2025-12-09	28.0700	30.0000	27.040000	29.6300	0.000%	359,968	-40.263%
2025-12-08	30.3750	30.3750	28.120000	29.6300	-2.629%	395,909	-40.263%
2025-12-05	31.2800	31.7500	29.520000	30.4300	-3.397%	342,382	-41.834%
2025-12-04	29.8200	31.6900	28.900000	31.5000	+6.635%	656,219	-43.810%
2025-12-03	27.9600	30.0750	26.690000	29.5400	+7.107%	245,634	-40.081%
2025-12-02	26.6000	28.3766	26.399900	27.5800	+4.391%	216,920	-35.823%
2025-12-01	27.3500	27.8300	26.290000	26.4200	-7.331%	268,794	-33.005%
2025-11-28	28.0100	28.8800	27.050000	28.5100	+3.410%	208,989	-37.917%
2025-11-26	26.9400	27.9000	26.400000	27.5700	+7.110%	331,375	-35.800%
2025-11-25	26.4600	26.4600	24.630000	25.7400	-2.092%	251,137	-31.235%
2025-11-24	24.5100	26.4800	24.010000	26.2900	+7.879%	348,870	-32.674%
2025-11-21	24.5500	24.7600	21.587400	24.3700	+0.412%	559,176	-27.370%
2025-11-20	28.1800	29.9000	24.115000	24.2700	-10.641%	476,324	-27.070%
2025-11-19	27.2900	28.2700	26.700000	27.1600	+2.646%	468,200	-34.831%
2025-11-18	25.5300	26.9000	24.602200	26.4600	+1.926%	501,223	-33.107%
2025-11-17	27.8350	28.5900	25.610000	25.9600	-5.531%	434,159	-31.818%
2025-11-14	25.5600	29.3800	25.430000	27.4800	-0.182%	917,013	-35.590%
2025-11-13	29.2500	29.6900	27.300000	27.5300	-9.202%	623,048	-35.707%
2025-11-12	31.5000	32.7200	29.860000	30.3200	-3.470%	362,860	-41.623%
2025-11-11	30.9000	32.3200	30.620000	31.4100	-2.423%	345,969	-43.649%
2025-11-10	36.1600	36.4980	31.850000	32.1900	-4.876%	667,822	-45.014%
2025-11-07	30.4700	34.5100	29.860000	33.8400	+5.849%	607,344	-47.695%
2025-11-06	34.9500	35.0000	31.394200	31.9700	-6.657%	508,498	-44.636%
2025-11-05	36.5400	36.8700	33.600000	34.2500	-4.888%	748,745	-48.321%
2025-11-04	38.5200	40.3000	36.000000	36.0100	-11.589%	539,797	-50.847%
2025-11-03	43.3600	43.3600	38.500100	40.7300	-6.647%	699,717	-56.543%
2025-10-31	43.3400	46.2000	42.435400	43.6300	+2.925%	484,228	-59.432%
2025-10-30	43.1100	44.5500	41.500000	42.3900	-6.568%	450,184	-58.245%
2025-10-29	43.0000	46.6500	41.800000	45.3700	+5.536%	653,462	-60.987%
2025-10-28	47.0100	48.0000	42.000000	42.9900	-8.610%	735,609	-58.828%
2025-10-27	45.4300	49.3300	43.513400	47.0400	+10.138%	1,068,231	-62.372%
2025-10-24	41.3900	44.1900	40.330000	42.7100	+9.429%	868,086	-58.558%
2025-10-23	38.9100	39.9900	36.395000	39.0300	+11.260%	930,902	-54.650%
2025-10-22	37.5850	37.7925	33.600000	35.0800	-9.001%	1,123,197	-49.544%
2025-10-21	38.9950	40.5388	37.800000	38.5500	-2.553%	516,041	-54.086%
2025-10-20	42.6700	43.1630	38.910000	39.5600	-4.652%	832,281	-55.258%
2025-10-17	40.5600	41.6350	37.850000	41.4900	+4.879%	1,176,098	-57.339%
2025-10-16	53.6000	53.6000	38.810000	39.5600	-26.015%	3,037,604	-55.258%
2025-10-15	60.5300	61.1100	50.100100	53.4700	-8.064%	1,345,424	-66.897%
2025-10-14	57.0000	60.5000	53.533000	58.1600	-0.189%	884,596	-69.567%
2025-10-13	50.8600	58.8000	50.850000	58.2700	+20.095%	1,238,113	-69.624%
2025-10-10	53.8800	54.3500	48.000000	48.5200	-9.948%	818,905	-63.520%
2025-10-09	52.0000	55.8600	50.255200	53.8800	-0.609%	700,594	-67.149%
2025-10-08	56.8200	62.0000	50.720000	54.2100	-1.847%	1,158,580	-67.349%
2025-10-07	56.2900	59.6199	52.310000	55.2300	+2.544%	1,127,472	-67.952%
2025-10-06	50.0000	54.6500	47.300000	53.8600	+7.893%	1,069,195	-67.137%
2025-10-03	50.3500	52.3000	47.770000	49.9200	+2.737%	1,289,189	-64.543%
2025-10-02	41.8100	48.8000	41.060000	48.5900	+17.937%	1,101,565	-63.573%
2025-10-01	37.9841	41.6676	37.083300	41.2000	+6.323%	573,467	-57.039%
2025-09-30	35.0600	38.9800	34.762700	38.7500	+9.773%	548,015	-54.323%
2025-09-29	37.5500	38.8915	34.900000	35.3000	-3.155%	495,282	-49.858%
2025-09-26	38.0400	39.6000	36.380000	36.4500	-5.202%	592,885	-51.440%
2025-09-25	38.1400	39.8344	36.800000	38.4500	-8.713%	819,453	-53.966%
2025-09-24	41.0000	45.2899	38.100000	42.1200	+3.769%	1,115,759	-57.977%
2025-09-23	42.1000	42.6500	38.770000	40.5900	-1.648%	745,089	-56.393%
2025-09-22	40.0750	41.3300	36.000000	41.2700	-1.102%	952,789	-57.112%
2025-09-19	37.0000	42.2100	37.000000	41.7300	+11.578%	1,395,413	-57.584%
2025-09-18	36.3200	37.6702	35.000000	37.4000	+5.590%	739,677	-52.674%
2025-09-17	32.8600	35.5900	31.160000	35.4200	+7.041%	636,025	-50.028%
2025-09-16	33.5100	34.9000	32.200000	33.0900	-0.211%	366,827	-46.510%
2025-09-15	33.5800	34.0000	32.320000	33.1600	-1.632%	417,534	-46.622%
2025-09-12	30.2600	33.8500	30.060100	33.7100	+11.420%	644,692	-47.493%
2025-09-11	27.9200	30.5000	27.920000	30.2550	+8.831%	299,079	-41.497%
2025-09-10	28.7500	29.4800	27.510000	27.8000	-1.138%	232,217	-36.331%
2025-09-09	26.7000	28.1400	26.550000	28.1200	+5.595%	274,960	-37.055%
2025-09-08	27.9000	28.2100	26.310000	26.6300	-4.381%	299,626	-33.534%
2025-09-05	28.0900	28.4600	26.946700	27.8500	+1.624%	145,397	-36.445%
2025-09-04	27.1700	27.6135	26.407900	27.4050	-1.314%	188,225	-35.413%
2025-09-03	27.9300	28.8396	27.100000	27.7700	+0.108%	224,875	-36.262%
2025-09-02	28.3000	29.4100	27.180000	27.7400	-7.533%	331,152	-36.193%
2025-08-29	31.6500	31.9352	29.960000	30.0000	-5.927%	200,108	-41.000%
2025-08-28	31.3700	32.4000	30.970000	31.8900	+4.867%	236,299	-44.497%
2025-08-27	31.3900	31.6000	30.352600	30.4100	-3.674%	198,847	-41.795%
2025-08-26	30.8400	32.0000	30.800000	31.5700	+2.367%	228,147	-43.934%
2025-08-25	30.5100	31.3000	29.500000	30.8400	+0.097%	203,221	-42.607%
2025-08-22	28.5400	30.8700	28.500000	30.8100	+7.652%	278,665	-42.551%
2025-08-21	29.0000	29.1288	27.820100	28.6200	-2.421%	263,554	-38.155%
2025-08-20	29.5000	29.9100	27.290000	29.3300	-2.168%	516,566	-39.652%
2025-08-19	32.5000	32.5000	29.791200	29.9800	-7.782%	343,019	-40.961%
2025-08-18	32.4000	32.5600	30.860000	32.5100	-1.335%	255,551	-45.555%
2025-08-15	31.8900	32.9600	30.800000	32.9500	+1.510%	281,862	-46.282%
2025-08-14	33.1100	33.6100	31.150000	32.4600	-6.131%	539,494	-45.471%
2025-08-13	34.7600	35.5000	33.810000	34.5800	+1.318%	437,027	-48.814%
2025-08-12	32.9500	34.3899	31.990000	34.1300	+3.770%	401,504	-48.139%
2025-08-11	32.7500	34.3560	31.510000	32.8900	+1.732%	362,122	-46.184%
2025-08-08	33.2900	34.2000	32.140000	32.3300	-0.031%	318,009	-45.252%
2025-08-07	34.7000	35.0775	31.880100	32.3400	-6.908%	455,348	-45.269%
2025-08-06	36.1600	36.2100	33.700000	34.7400	-7.063%	463,020	-49.050%
2025-08-05	36.2200	37.8200	35.150000	37.3800	+5.922%	516,944	-52.648%
2025-08-04	33.4900	35.3200	32.537500	35.2900	+9.088%	375,551	-49.844%
2025-08-01	31.4600	33.1350	30.890000	32.3500	-2.692%	431,835	-45.286%
2025-07-31	34.8700	35.8899	33.120000	33.2450	-0.315%	526,257	-46.759%
2025-07-30	34.2500	35.5000	32.770000	33.3500	-1.941%	385,945	-46.927%
2025-07-29	36.3300	37.1366	33.620000	34.0100	-7.431%	634,496	-47.956%
2025-07-28	38.5100	38.8350	35.270000	36.7400	-4.148%	697,166	-51.824%
2025-07-25	39.4100	39.5000	37.560000	38.3300	-2.443%	417,885	-53.822%
2025-07-24	40.2850	41.5000	39.080000	39.2900	-3.059%	402,423	-54.950%
2025-07-23	39.7200	40.6700	38.570000	40.5300	+2.973%	493,854	-56.329%
2025-07-22	42.3000	42.3000	37.200000	39.3600	-4.928%	1,193,919	-55.030%
2025-07-21	43.0000	50.2062	41.300000	41.4000	-2.266%	1,789,063	-57.246%
2025-07-18	42.6550	46.4800	41.080000	42.3600	+0.618%	1,339,354	-58.215%
2025-07-17	41.8500	42.6500	40.510100	42.1000	-2.794%	919,429	-57.957%
2025-07-16	39.0800	43.4200	37.730000	43.3100	+14.154%	1,675,370	-59.132%
2025-07-15	36.7200	37.9600	35.630000	37.9400	+3.831%	540,595	-53.347%
2025-07-14	34.9250	37.1700	34.680000	36.5400	+5.363%	586,523	-51.560%
2025-07-11	38.2700	38.3100	34.500000	34.6800	-9.381%	899,738	-48.962%
2025-07-10	39.7950	40.0300	37.660000	38.2700	-6.040%	853,179	-53.750%
2025-07-09	37.6400	41.4000	37.270000	40.7300	+14.218%	1,670,140	-56.543%
2025-07-08	37.7000	39.9799	35.000000	35.6600	-0.779%	1,022,115	-50.365%
2025-07-07	34.9300	35.9400	32.320000	35.9400	+2.452%	566,773	-50.751%
2025-07-03	35.0800	36.3600	34.230000	35.0800	-1.544%	505,483	-49.544%
2025-07-02	34.3900	35.6800	32.800000	35.6300	+2.739%	774,726	-50.323%
2025-07-01	36.8000	36.9999	33.890100	34.6800	-6.346%	607,000	-48.962%
2025-06-30	38.9600	39.5700	34.668400	37.0300	-4.783%	1,366,509	-52.201%
2025-06-27	41.3000	43.5000	37.100000	38.8900	-4.188%	1,178,044	-54.487%
2025-06-26	37.7700	40.6930	36.800000	40.5900	+7.041%	927,001	-56.393%
2025-06-25	38.1500	41.7500	37.070000	37.9200	+2.100%	1,211,251	-53.323%
2025-06-24	39.6300	41.0000	36.370000	37.1400	-3.733%	1,157,303	-52.342%
2025-06-23	38.4700	38.7000	35.700000	38.5800	-7.438%	1,697,766	-54.121%
2025-06-20	42.4100	44.7000	38.200000	41.6800	+9.771%	3,889,720	-57.534%
2025-06-18	32.2800	39.1800	32.180000	37.9700	+22.405%	3,514,813	-53.384%
2025-06-17	28.5100	31.4500	27.800100	31.0200	+6.708%	1,412,888	-42.940%
2025-06-16	25.6800	29.7699	25.256000	29.0700	+22.246%	1,487,232	-39.112%
2025-06-13	25.6150	25.8200	23.500000	23.7800	-11.003%	754,812	-25.568%
2025-06-12	27.2000	27.7600	26.300000	26.7200	-1.584%	489,635	-33.757%
2025-06-11	26.1000	28.4400	25.590500	27.1500	+8.210%	1,222,626	-34.807%
2025-06-10	26.4500	27.0200	24.300000	25.0900	-4.310%	629,360	-29.454%
2025-06-09	26.5000	26.5200	24.550000	26.2200	+2.622%	594,786	-32.494%
2025-06-06	21.8700	25.5900	21.310000	25.5500	+18.452%	1,003,908	-30.724%
2025-06-05	23.4400	23.4600	21.000000	21.5700	-7.821%	543,765	-17.942%
2025-06-04	23.5000	23.6200	22.580000	23.4000	-0.847%	420,128	-24.359%
2025-06-03	23.5600	23.8400	22.410000	23.6000	+5.122%	689,411	-25.000%
2025-06-02	21.0000	22.4900	20.667200	22.4500	+4.128%	479,177	-21.158%
2025-05-30	21.5300	22.8350	20.880000	21.5600	-5.439%	573,127	-17.904%
2025-05-29	25.5000	25.7400	22.180000	22.8000	-8.800%	993,803	-22.368%
2025-05-28	26.8900	27.0600	23.750900	25.0000	-5.303%	1,191,381	-29.200%
2025-05-27	27.6300	32.9000	25.500000	26.4000	+5.137%	3,080,311	-32.955%
2025-05-23	23.8200	27.7600	23.700100	25.1100	+1.414%	1,726,768	-29.510%
2025-05-22	23.7400	28.4800	21.560000	24.7600	-4.365%	3,336,838	-28.514%
2025-05-21	25.0600	30.6623	24.000000	25.8900	+5.116%	3,471,896	-31.634%
2025-05-20	25.2650	27.0000	21.630000	24.6300	+1.483%	2,365,938	-28.136%
2025-05-19	18.3700	24.7895	17.030000	24.2700	+31.331%	2,622,262	-27.070%
2025-05-16	15.4800	18.7599	15.320000	18.4800	+22.061%	1,580,316	-4.221%
2025-05-15	15.5000	15.6500	15.080000	15.1400	-3.567%	206,197	+16.909%
2025-05-14	15.3900	16.0500	15.350000	15.7000	+1.882%	474,380	+12.739%
2025-05-13	15.7500	16.2155	15.300000	15.4100	-3.688%	336,111	+14.860%
2025-05-12	16.7700	16.9513	15.870000	16.0000	+1.010%	338,559	+10.625%
2025-05-09	16.2800	16.6900	15.670000	15.8400	-4.000%	344,708	+11.742%
2025-05-08	16.4000	17.0799	15.750000	16.5000	+3.125%	685,260	+7.273%
2025-05-07	15.6000	16.4500	15.320000	16.0000	+4.575%	539,277	+10.625%
2025-05-06	15.6000	15.9000	15.000000	15.3000	-5.028%	204,679	+15.686%
2025-05-05	16.4700	16.6850	15.960000	16.1100	-4.675%	183,135	+9.870%
2025-05-02	17.5000	17.5000	16.160000	16.9000	+1.198%	465,956	+4.734%
2025-05-01	16.1500	18.2400	16.150000	16.7000	+7.742%	514,441	+5.988%
2025-04-30	16.3600	16.5250	15.350000	15.5000	-6.061%	308,073	+14.194%
2025-04-29	15.7000	16.8000	15.510000	16.5000	+7.914%	473,331	+7.273%
2025-04-28	15.3100	15.7156	14.850000	15.2900	+0.924%	184,172	+15.762%
2025-04-25	15.0000	15.4246	14.760000	15.1500	+0.331%	219,364	+16.832%
2025-04-24	14.7600	15.2800	14.690000	15.1000	+3.780%	273,244	+17.219%
2025-04-23	14.4200	15.0455	14.300000	14.5500	+6.593%	127,095	+21.649%
2025-04-22	13.4000	14.0000	13.110000	13.6500	+2.324%	129,946	+29.670%
2025-04-21	14.7500	14.7500	13.280000	13.3400	-10.769%	134,405	+32.684%
2025-04-17	14.8750	15.3063	14.590000	14.9500	+3.675%	132,413	+18.395%
2025-04-16	14.3100	14.6399	13.800000	14.4200	-2.502%	192,591	+22.746%
2025-04-15	14.9800	15.2000	14.547400	14.7900	-1.268%	173,911	+19.675%
2025-04-14	16.0000	16.0000	14.220100	14.9800	-0.133%	241,127	+18.158%
2025-04-11	14.6600	15.3800	14.000000	15.0000	+4.384%	331,399	+18.000%
2025-04-10	13.4400	15.3500	13.250000	14.3700	+6.999%	406,434	+23.173%
2025-04-09	12.0400	13.8899	11.580000	13.4300	+9.365%	320,709	+31.794%
2025-04-08	14.0200	14.3900	12.025500	12.2800	-4.880%	248,042	+44.137%
2025-04-07	11.0000	13.7933	11.000000	12.9100	+7.404%	284,742	+37.103%
2025-04-04	12.4500	12.7372	11.602000	12.0200	-8.939%	253,188	+47.255%
2025-04-03	13.0000	13.7800	12.650000	13.2000	-4.762%	150,240	+34.091%
2025-04-02	13.1700	14.1500	13.106900	13.8600	+3.279%	270,076	+27.706%
2025-04-01	14.0200	14.3227	13.240000	13.4200	-3.175%	230,325	+31.893%
2025-03-31	14.1700	15.1800	13.810000	13.8600	-7.968%	290,810	+27.706%
2025-03-28	16.1300	16.5500	15.010000	15.0600	-9.928%	302,699	+17.530%
2025-03-27	16.8000	17.6000	16.540100	16.7200	-2.960%	150,187	+5.861%
2025-03-26	18.2600	19.2000	16.870300	17.2300	-5.069%	319,321	+2.728%
2025-03-25	19.0700	19.5499	17.900000	18.1500	-6.443%	363,078	-2.479%
2025-03-24	19.5000	20.7000	18.300000	19.4000	+9.419%	690,426	-8.763%
2025-03-21	17.0000	18.1000	16.500000	17.7300	-1.336%	348,703	-0.169%
2025-03-20	18.5700	18.6368	17.010000	17.9700	-5.071%	558,860	-1.503%
2025-03-19	21.0800	21.8900	18.201000	18.9300	-6.657%	756,811	-6.498%
2025-03-18	20.4500	23.2000	18.010000	20.2800	-13.849%	2,194,527	-12.722%
2025-03-17	17.0900	23.8899	16.030000	23.5400	+56.933%	2,858,870	-24.809%
2025-03-14	13.2000	15.2500	13.200000	15.0000	+15.652%	609,269	+18.000%
2025-03-13	13.3900	14.4100	12.500000	12.9700	-3.137%	281,435	+36.469%
2025-03-12	12.3500	13.4499	12.190000	13.3900	+13.378%	192,833	+32.188%
2025-03-11	11.2600	12.0000	11.150000	11.8100	+4.978%	140,458	+49.873%
2025-03-10	12.3100	12.3100	11.060000	11.2500	-10.785%	183,773	+57.333%
2025-03-07	12.7400	12.9900	12.010000	12.6100	-1.561%	155,334	+40.365%
2025-03-06	12.8800	13.2981	12.320000	12.8100	-3.248%	163,554	+38.173%
2025-03-05	12.2000	13.2900	11.899200	13.2400	+10.425%	204,897	+33.686%
2025-03-04	11.4700	12.2900	11.040000	11.9900	-2.520%	312,059	+47.623%
2025-03-03	13.5900	14.0200	12.100000	12.3000	-3.226%	272,584	+43.902%
2025-02-28	12.2200	13.3750	11.800000	12.7100	+1.275%	157,285	+39.260%
2025-02-27	14.0000	14.0000	12.520000	12.5500	-7.585%	177,082	+41.036%
2025-02-26	13.5300	14.1218	13.390000	13.5800	+1.495%	179,182	+30.339%
2025-02-25	13.6300	13.9400	12.884600	13.3800	-4.565%	274,764	+32.287%
2025-02-24	15.3300	15.8100	13.575000	14.0200	-12.375%	424,866	+26.248%
2025-02-21	17.2500	17.7337	15.690000	16.0000	-3.672%	460,982	+10.625%
2025-02-20	16.1000	16.9899	16.100000	16.6100	+6.474%	550,845	+6.562%
2025-02-19	15.8000	17.0000	15.324000	15.6000	-1.825%	480,579	+13.462%
2025-02-18	15.9800	16.5300	15.550000	15.8900	-3.872%	469,190	+11.391%
2025-02-14	17.7100	18.0442	16.230000	16.5300	-8.167%	463,326	+7.078%
2025-02-13	18.3100	18.5500	17.350000	18.0000	0.000%	373,869	-1.667%
2025-02-12	17.5200	18.3600	17.500000	18.0000	+2.916%	405,360	-1.667%
2025-02-11	19.0500	19.3000	17.320800	17.4900	-7.264%	383,472	+1.201%
2025-02-10	19.5450	19.6727	18.706600	18.8600	-0.737%	344,503	-6.151%
2025-02-07	20.2100	20.3700	18.900000	19.0000	-5.520%	378,955	-6.842%

.dark-mode .Gvm4G2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gvm4G2{ color: #333333; background-color: white; border: 2px solid #333333; }ARQQArqit Quantum Inc.stock NASDAQ

ARQQ
Arqit Quantum Inc.
stock NASDAQ