Dark

DRKTY
DARKTRACE PLC U/ADR
stock OTC

Inactive

Nov 12, 2024

7.05USD+76.250%(+3.05)3,468

Pre-market

0.00USD-100.000%(-4.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-11-12	7.2200	7.3000	6.5600	7.0500	+76.250%	3,468	0.000%
2024-11-05	4.0000	4.0000	4.0000	4.0000	0.000%	228	+76.250%
2024-11-04	4.0000	4.0000	4.0000	4.0000	+39,503.960%	1,325	+76.250%
2024-10-29	0.0101	0.0101	0.0101	0.0101	-99.816%	807	+69,701.980%
2024-10-28	5.5000	5.5000	5.5000	5.5000	+10.000%	150	+28.182%
2024-10-22	5.0000	5.0000	5.0000	5.0000	-9.091%	258	+41.000%
2024-10-18	5.5500	5.5500	5.5000	5.5000	-0.901%	879	+28.182%
2024-10-17	6.5000	6.5000	5.5500	5.5500	0.000%	380	+27.027%
2024-10-16	6.0000	6.0000	5.5500	5.5500	-5.128%	273	+27.027%
2024-10-15	5.8500	5.8500	5.8500	5.8500	-10.000%	1,000	+20.513%
2024-10-14	6.5000	6.5000	6.5000	6.5000	0.000%	510	+8.462%
2024-10-10	6.5000	6.5000	6.5000	6.5000	-15.584%	726	+8.462%
2024-10-08	7.4000	7.7000	6.8800	7.7000	-18.947%	2,162	-8.442%
2024-10-03	9.5000	9.5000	9.5000	9.5000	+9.827%	389	-25.789%
2024-10-02	8.6500	8.6500	8.6500	8.6500	+11.974%	101	-18.497%
2024-09-30	7.6000	7.7250	7.6000	7.7250	-1.905%	264	-8.738%
2024-09-26	8.0000	8.2200	7.8750	7.8750	+1.286%	888	-10.476%
2024-09-25	7.7750	7.7750	7.7750	7.7750	+2.980%	100	-9.325%
2024-09-24	7.7000	7.7000	7.5500	7.5500	-3.255%	360	-6.623%
2024-09-23	7.8040	7.8040	7.8040	7.8040	+1.023%	1,000	-9.662%
2024-09-20	7.7250	7.7250	7.7250	7.7250	+4.392%	650	-8.738%
2024-09-19	7.4000	7.4000	7.4000	7.4000	-3.896%	214	-4.730%
2024-09-18	7.5500	7.7000	7.5500	7.7000	0.000%	2,046	-8.442%
2024-09-16	7.7000	7.7000	7.7000	7.7000	0.000%	311	-8.442%
2024-09-13	7.7000	7.7000	7.7000	7.7000	0.000%	280	-8.442%
2024-09-09	7.7000	7.7000	7.7000	7.7000	0.000%	6,209	-8.442%
2024-09-06	7.7000	7.7000	7.7000	7.7000	-0.645%	317	-8.442%
2024-09-05	7.7500	7.7500	7.7500	7.7500	+4.730%	1,224	-9.032%
2024-09-04	7.7000	7.7000	7.4000	7.4000	-5.642%	940	-4.730%
2024-08-30	7.8250	7.8425	7.8250	7.8425	+2.516%	770	-10.105%
2024-08-29	7.6900	7.6900	7.6500	7.6500	-3.834%	1,008	-7.843%
2024-08-26	7.9550	7.9550	7.9550	7.9550	+2.579%	751	-11.376%
2024-08-22	7.7700	7.7700	7.7550	7.7550	+0.714%	200	-9.091%
2024-08-21	7.7000	7.7000	7.7000	7.7000	+4.054%	272	-8.442%
2024-08-20	7.7000	7.7000	7.4000	7.4000	-3.896%	415	-4.730%
2024-08-19	7.7000	7.7000	7.7000	7.7000	0.000%	1,134	-8.442%
2024-08-16	7.7000	7.7000	7.7000	7.7000	0.000%	339	-8.442%
2024-08-14	7.8500	7.8500	7.7000	7.7000	-1.219%	503	-8.442%
2024-08-12	7.7950	7.7950	7.7950	7.7950	+4.772%	3,855	-9.557%
2024-08-08	7.4400	7.4400	7.4400	7.4400	-4.432%	159	-5.242%
2024-08-06	7.4400	7.7850	7.4400	7.7850	0.000%	517	-9.441%
2024-08-05	7.7850	7.7850	7.7850	7.7850	-0.064%	372	-9.441%
2024-08-02	7.4400	7.7900	7.4400	7.7900	-0.064%	676	-9.499%
2024-08-01	7.5800	7.9925	7.5800	7.7950	+0.128%	2,386	-9.557%
2024-07-29	7.7850	7.7850	7.7850	7.7850	-0.064%	967	-9.441%
2024-07-26	7.7850	7.7900	7.7850	7.7900	+0.841%	406	-9.499%
2024-07-25	7.7250	7.7250	7.7250	7.7250	-4.982%	338	-8.738%
2024-07-22	8.1300	8.1300	8.1300	8.1300	+3.435%	1,001	-13.284%
2024-07-19	8.0000	8.0000	7.8600	7.8600	+6.939%	461	-10.305%
2024-07-17	7.3500	7.3500	7.3500	7.3500	-8.582%	4,025	-4.082%
2024-07-12	8.0400	8.0400	8.0400	8.0400	+5.374%	140	-12.313%
2024-07-11	7.1500	7.6300	7.1500	7.6300	+1.733%	1,150	-7.602%
2024-07-09	8.0000	8.0000	7.5000	7.5000	+3.022%	1,304	-6.000%
2024-07-05	7.2800	7.2800	7.2800	7.2800	+1.818%	100	-3.159%
2024-07-02	7.1500	7.1500	7.1500	7.1500	-0.694%	298	-1.399%
2024-06-27	7.2000	7.2000	7.2000	7.2000	-1.370%	103	-2.083%
2024-06-25	7.3000	7.3000	7.3000	7.3000	-6.769%	1,577	-3.425%
2024-06-24	7.8300	7.8300	7.8300	7.8300	-0.255%	327	-9.962%
2024-06-17	7.3300	7.8500	7.3300	7.8500	+2.547%	705	-10.191%
2024-06-14	7.6550	7.6550	7.6550	7.6550	-5.143%	500	-7.903%
2024-06-12	8.0700	8.0700	8.0700	8.0700	+6.605%	1,001	-12.639%
2024-06-10	8.0000	8.0000	7.5700	7.5700	-5.611%	361	-6.869%
2024-06-07	8.0200	8.0200	8.0200	8.0200	+8.525%	301	-12.095%
2024-06-04	7.3900	7.3900	7.3900	7.3900	-1.467%	295	-4.601%
2024-05-31	7.5000	7.5000	7.5000	7.5000	+2.041%	280	-6.000%
2024-05-29	7.3900	7.3900	7.3500	7.3500	-0.136%	1,000	-4.082%
2024-05-24	7.3600	7.3600	7.3600	7.3600	-0.541%	1,868	-4.212%
2024-05-23	7.4000	7.4000	7.4000	7.4000	-2.116%	190	-4.730%
2024-05-22	7.4800	7.5600	7.4800	7.5600	+3.562%	685	-6.746%
2024-05-20	7.3000	7.3000	7.3000	7.3000	-5.806%	1,086	-3.425%
2024-05-14	7.7500	7.7500	7.7500	7.7500	+8.240%	394	-9.032%
2024-05-13	7.1600	7.1600	7.1600	7.1600	0.000%	525	-1.536%
2024-05-09	7.8500	7.8500	7.1600	7.1600	-5.789%	616	-1.536%
2024-05-07	7.6000	7.6000	7.6000	7.6000	-1.999%	129	-7.237%
2024-05-06	7.6300	8.0000	7.6300	7.7550	-5.080%	4,619	-9.091%
2024-05-03	7.6350	8.1700	7.6350	8.1700	+0.245%	1,426	-13.709%
2024-05-02	8.1100	8.1500	8.1100	8.1500	+7.804%	1,060	-13.497%
2024-05-01	7.5600	7.5600	7.5600	7.5600	+0.800%	130	-6.746%
2024-04-30	7.6100	7.6100	7.5000	7.5000	-4.215%	1,144	-6.000%
2024-04-29	7.8150	7.8300	7.5000	7.8300	+4.679%	4,277	-9.962%
2024-04-26	7.1100	7.6500	7.1100	7.4800	+15.789%	11,234	-5.749%
2024-04-24	6.4600	6.4600	6.4600	6.4600	+8.571%	500	+9.133%
2024-04-23	5.7500	5.9500	5.7500	5.9500	+5.310%	1,755	+18.487%
2024-04-18	5.6500	5.6500	5.6500	5.6500	+4.052%	615	+24.779%
2024-04-17	6.0600	6.0800	5.4300	5.4300	-10.691%	2,155	+29.834%
2024-04-16	5.6800	6.0800	5.6800	6.0800	-4.252%	700	+15.954%
2024-04-12	6.3500	6.3500	6.3500	6.3500	+0.316%	793	+11.024%
2024-04-11	5.6100	6.3300	5.6100	6.3300	+12.135%	1,075	+11.374%
2024-04-09	5.6450	5.6450	5.6450	5.6450	-7.459%	1,015	+24.889%
2024-04-08	6.1000	6.1000	6.1000	6.1000	+3.918%	1,050	+15.574%
2024-04-05	5.3800	5.8700	5.3400	5.8700	-3.770%	871	+20.102%
2024-04-03	6.1000	6.1000	6.1000	6.1000	-0.327%	158	+15.574%
2024-04-01	6.1200	6.1200	6.1200	6.1200	+11.273%	300	+15.196%
2024-03-26	5.2700	5.5000	5.2700	5.5000	+6.796%	1,000	+28.182%
2024-03-22	5.4900	5.4900	5.1500	5.1500	-9.965%	4,000	+36.893%
2024-03-21	6.0200	6.0200	5.7200	5.7200	-10.625%	1,051	+23.252%
2024-03-19	6.4400	6.4400	6.4000	6.4000	-1.991%	1,586	+10.156%
2024-03-18	6.5300	6.5300	6.5300	6.5300	+2.031%	200	+7.963%
2024-03-15	6.4000	6.4000	6.4000	6.4000	+1.911%	140	+10.156%
2024-03-14	6.2800	6.2800	6.2800	6.2800	+6.441%	351	+12.261%
2024-03-13	5.9000	5.9000	5.9000	5.9000	+7.273%	410	+19.492%
2024-03-11	5.5000	5.5000	5.5000	5.5000	+21.145%	113	+28.182%
2024-03-08	5.4600	5.4600	4.5400	4.5400	-7.347%	6,308	+55.286%
2024-03-07	4.8800	5.5800	4.8800	4.9000	+7.221%	2,226	+43.878%
2024-03-06	4.5500	4.5700	4.5500	4.5700	+4.338%	5,100	+54.267%
2024-03-05	4.3800	4.3800	4.3800	4.3800	-0.455%	155	+60.959%
2024-03-04	4.4000	4.4000	4.4000	4.4000	+1.382%	188	+60.227%
2024-02-27	4.3400	4.3400	4.3400	4.3400	+0.930%	500	+62.442%
2024-02-26	4.3000	4.3000	4.3000	4.3000	-5.702%	2,500	+63.953%
2024-02-22	4.5600	4.5600	4.5600	4.5600	+1.333%	250	+54.605%
2024-02-21	4.3700	4.5000	4.3700	4.5000	-1.121%	1,436	+56.667%
2024-02-02	4.5510	4.5510	4.5510	4.5510	-2.339%	180	+54.911%
2024-01-29	4.5100	4.6600	4.3800	4.6600	-7.905%	1,900	+51.288%
2024-01-26	5.0600	5.0600	5.0600	5.0600	+10.000%	1,032	+39.328%
2024-01-25	4.6000	4.6000	4.6000	4.6000	+0.437%	704	+53.261%
2024-01-24	4.5800	4.5800	4.5800	4.5800	+11.436%	1,006	+53.930%
2024-01-12	4.3692	4.4100	4.1100	4.1100	-4.419%	1,419	+71.533%
2024-01-09	4.1700	4.3000	4.1700	4.3000	-3.587%	800	+63.953%
2024-01-02	4.4600	4.4600	4.4600	4.4600	-5.308%	605	+58.072%
2023-12-29	4.8495	4.8495	4.7100	4.7100	-0.842%	400	+49.682%
2023-12-28	4.7500	4.7500	4.7500	4.7500	-3.870%	2,733	+48.421%
2023-12-22	5.0500	5.0500	4.7500	4.9412	-6.417%	1,762	+42.678%
2023-12-19	5.2800	5.2800	5.2800	5.2800	+13.305%	500	+33.523%
2023-12-18	4.8000	4.8000	4.6600	4.6600	-1.791%	200	+51.288%
2023-12-15	4.7450	4.7450	4.7450	4.7450	-8.369%	148	+48.577%
2023-12-14	5.1784	5.1784	5.1784	5.1784	+14.579%	100	+36.142%
2023-12-08	4.4700	4.6700	4.3700	4.5195	-5.252%	2,065	+55.991%
2023-12-07	4.7700	4.7700	4.7700	4.7700	+1.938%	5,100	+47.799%
2023-12-06	4.6793	4.6793	4.6793	4.6793	+3.984%	116	+50.664%
2023-12-05	4.6900	4.9200	4.5000	4.5000	-0.222%	1,900	+56.667%
2023-11-29	4.5100	4.5100	4.5100	4.5100	+0.222%	2,400	+56.319%
2023-11-28	4.5000	4.5000	4.5000	4.5000	+7.656%	500	+56.667%
2023-11-27	5.0900	5.1100	4.1800	4.1800	-9.130%	3,100	+68.660%
2023-11-21	4.6000	4.6000	4.6000	4.6000	-6.314%	500	+53.261%
2023-11-20	5.0000	5.0000	4.9100	4.9100	+0.204%	2,250	+43.585%
2023-11-15	4.5770	4.9000	4.5400	4.9000	+1.031%	2,400	+43.878%
2023-11-14	4.8500	4.8500	4.8500	4.8500	0.000%	1,012	+45.361%
2023-11-09	4.8500	4.8500	4.8500	4.8500	+6.243%	110	+45.361%
2023-11-07	4.5650	4.5650	4.5650	4.5650	+0.773%	1,000	+54.436%
2023-11-06	4.5300	4.5300	4.5300	4.5300	+11.852%	250	+55.629%
2023-10-30	4.0200	4.0500	4.0200	4.0500	-7.745%	731	+74.074%
2023-10-26	4.8300	4.8300	4.3900	4.3900	-8.351%	1,230	+60.592%
2023-10-25	4.7900	4.7900	4.7900	4.7900	+10.880%	429	+47.182%
2023-10-24	4.1050	4.3200	4.1050	4.3200	0.000%	900	+63.194%
2023-10-20	4.2400	4.3200	4.2400	4.3200	-10.744%	1,231	+63.194%
2023-10-19	4.8400	4.8400	4.8400	4.8400	+0.833%	580	+45.661%
2023-10-18	4.8400	4.8600	4.8000	4.8000	+9.091%	1,503	+46.875%
2023-10-16	4.4000	4.4000	4.4000	4.4000	-4.348%	400	+60.227%
2023-10-13	4.9000	4.9000	4.6000	4.6000	-7.071%	1,300	+53.261%
2023-10-10	4.9500	4.9500	4.9500	4.9500	-8.840%	250	+42.424%
2023-10-06	4.6000	5.4300	4.6000	5.4300	+2.453%	800	+29.834%
2023-09-29	5.3000	5.3000	5.3000	5.3000	+2.021%	490	+33.019%
2023-09-28	5.0000	5.1950	5.0000	5.1950	+19.700%	600	+35.707%
2023-08-21	4.3400	4.3400	4.3400	4.3400	-0.230%	500	+62.442%
2023-08-18	4.3500	4.3500	4.3500	4.3500	-3.518%	850	+62.069%
2023-08-15	4.7000	4.7000	4.5086	4.5086	-7.230%	500	+56.368%
2023-08-14	4.8600	4.8600	4.8600	4.8600	-5.631%	325	+45.062%
2023-08-11	5.1500	5.1500	5.1500	5.1500	+8.193%	250	+36.893%
2023-08-08	4.7600	4.7600	4.7600	4.7600	0.000%	211	+48.109%
2023-08-01	4.7600	4.7600	4.7600	4.7600	-1.856%	1,000	+48.109%
2023-07-28	4.8500	4.8500	4.8500	4.8500	+1.891%	100	+45.361%
2023-07-21	4.7600	4.7600	4.7600	4.7600	+16.098%	500	+48.109%
2023-07-17	4.0350	4.1000	4.0350	4.1000	+2.500%	400	+71.951%
2023-07-13	4.0000	4.0000	4.0000	4.0000	-6.103%	200	+76.250%
2023-07-07	4.2600	4.2600	4.2600	4.2600	+5.446%	200	+65.493%
2023-07-05	4.0400	4.0400	4.0400	4.0400	+1.253%	750	+74.505%
2023-06-29	3.9900	3.9900	3.9900	3.9900	+2.046%	1,500	+76.692%
2023-06-27	3.9500	3.9500	3.9100	3.9100	-9.175%	1,700	+80.307%
2023-06-21	4.3050	4.3050	4.3050	4.3050	+1.294%	620	+63.763%
2023-06-20	4.2500	4.2500	4.2500	4.2500	+9.254%	1,000	+65.882%
2023-06-14	3.8900	3.8900	3.8900	3.8900	+0.258%	1,000	+81.234%
2023-06-13	4.0000	4.0000	3.8800	3.8800	+0.779%	935	+81.701%
2023-06-07	3.8500	3.8500	3.8500	3.8500	+1.050%	2,000	+83.117%
2023-06-05	3.8100	3.8100	3.8100	3.8100	+15.455%	356	+85.039%
2023-05-26	3.3300	3.3300	3.3000	3.3000	-8.333%	1,113	+113.636%
2023-05-16	3.6000	3.6000	3.6000	3.6000	-13.669%	1,000	+95.833%
2023-05-15	4.1600	4.1700	4.1600	4.1700	+0.482%	370	+69.065%
2023-05-12	3.7700	4.1500	3.7700	4.1500	+10.667%	1,415	+69.880%
2023-05-11	3.7500	3.7500	3.7500	3.7500	-0.531%	600	+88.000%
2023-05-10	3.7700	3.7700	3.7700	3.7700	-7.257%	1,000	+87.003%
2023-05-09	4.3600	4.3600	4.0650	4.0650	-6.766%	1,025	+73.432%
2023-05-08	4.0250	4.3600	4.0250	4.3600	+19.780%	1,160	+61.697%
2023-05-02	3.6400	3.6400	3.6400	3.6400	+10.976%	100	+93.681%
2023-04-21	3.2800	3.2800	3.2800	3.2800	+2.181%	100	+114.939%
2023-04-19	3.2100	3.2100	3.2100	3.2100	0.000%	100	+119.626%
2023-04-05	3.2100	3.2100	3.2100	3.2100	+1.905%	500	+119.626%
2023-04-04	3.1500	3.1500	3.1500	3.1500	+1.286%	625	+123.810%
2023-03-29	3.1100	3.1100	3.1100	3.1100	0.000%	1,000	+126.688%
2023-03-27	3.1100	3.1100	3.1100	3.1100	-5.183%	301	+126.688%
2023-03-17	3.2800	3.2800	3.2800	3.2800	-0.606%	2,600	+114.939%
2023-03-10	3.3000	3.3000	3.3000	3.3000	+3.125%	104	+113.636%
2023-03-01	3.2000	3.2000	3.2000	3.2000	+3.226%	100	+120.313%
2023-02-24	3.1200	3.1200	3.1000	3.1000	-1.587%	301	+127.419%
2023-02-23	3.1500	3.1500	3.1500	3.1500	+0.095%	800	+123.810%
2023-02-17	3.7000	3.7000	3.1470	3.1470	-21.716%	1,000	+124.023%
2023-02-16	3.2200	4.0200	3.2200	4.0200	+6.631%	300	+75.373%
2023-02-15	3.3950	3.7700	3.3950	3.7700	+26.936%	3,567	+87.003%
2023-02-10	3.0000	3.0000	2.9600	2.9700	-1.000%	2,600	+137.374%
2023-01-20	2.5800	3.0000	2.5800	3.0000	-1.639%	4,276	+135.000%
2023-01-19	3.0500	3.0500	3.0500	3.0500	-12.857%	1,000	+131.148%
2023-01-11	3.5499	3.5499	3.1100	3.5000	+8.899%	11,105	+101.429%
2022-12-30	3.2140	3.2140	3.2140	3.2140	-1.108%	1,000	+119.353%
2022-12-29	3.2500	3.2500	3.2500	3.2500	-8.192%	504	+116.923%
2022-10-28	3.5400	3.5400	3.5400	3.5400	-11.055%	100	+99.153%
2022-09-08	4.2100	4.3000	3.9800	3.9800	-31.379%	2,600	+77.136%
2022-08-15	5.8000	5.8000	5.8000	5.8000	+49.871%	100	+21.552%
2022-06-30	3.8700	3.8700	3.8700	3.8700	-18.526%	101	+82.171%
2022-06-23	4.7500	4.7500	4.7500	4.7500	-5.000%	111	+48.421%
2022-06-01	5.0000	5.0000	5.0000	5.0000	-0.990%	101	+41.000%
2022-05-27	5.0500	5.0500	5.0500	5.0500	+1.000%	1,006	+39.604%
2022-05-13	5.0000	5.0000	5.0000	5.0000	-9.420%	640	+41.000%
2022-04-28	5.5200	5.5200	5.5200	5.5200	-1.075%	400	+27.717%
2022-04-21	5.5800	5.5800	5.5800	5.5800	+13.185%	288	+26.344%
2022-04-18	4.9300	4.9300	4.9300	4.9300	-9.041%	102	+43.002%
2022-04-14	5.4200	5.4200	5.4200	5.4200	-8.984%	300	+30.074%
2022-03-23	5.9550	5.9550	5.9550	5.9550	-0.410%	100	+18.388%
2022-03-22	5.9795	5.9795	5.9795	5.9795	-8.008%	100	+17.903%
2022-03-11	6.9900	6.9900	6.5000	6.5000	-7.143%	1,150	+8.462%
2022-03-10	7.0000	7.0000	7.0000	7.0000	+59.453%	102	+0.714%
2022-02-17	4.3900	4.3900	4.3900	4.3900	-36.377%	100	+60.592%
2022-01-21	6.9000	6.9000	6.9000	6.9000	-0.947%	5,290	+2.174%
2022-01-18	6.9660	6.9660	6.9660	6.9660	+8.844%	1,000	+1.206%
2022-01-12	6.4000	6.4000	6.4000	6.4000	0.000%	4,740	+10.156%

.dark-mode .ZvY6qj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZvY6qj{ color: #333333; background-color: white; border: 2px solid #333333; }DRKTYDARKTRACE PLC U/ADRstock OTC

DRKTY
DARKTRACE PLC U/ADR
stock OTC