Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Arqit Quantum Inc (ARQQ)
Arqit Quantum Inc (ARQQ) Historical

ARQQ Arqit Quantum Inc

0.394

-0.006 (-1.50%)

May 31 2024 - Closed

Delayed by 15 minutes

ARQQ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.39	-0.01	-2.50%	0.40	0.405	0.39	1,247,153
May 30 2024	0.40	0.0013	0.33%	0.40	0.41	0.399	455,928
May 29 2024	0.3987	-0.0027	-0.67%	0.40	0.4057	0.395	473,207
May 28 2024	0.4014	0.0015	0.38%	0.40	0.4064	0.3942	332,871
May 24 2024	0.3999	-0.0001	-0.03%	0.4096	0.4096	0.3966	531,211
May 23 2024	0.40	-0.0025	-0.62%	0.416	0.416	0.3954	952,737
May 22 2024	0.4025	0.0025	0.63%	0.409	0.4099	0.40	1,006,487
May 21 2024	0.40	-0.0011	-0.27%	0.42	0.425	0.396	1,088,531
May 20 2024	0.4011	-0.0357	-8.17%	0.46	0.46	0.4001	2,379,844
May 17 2024	0.4368	0.0429	10.89%	0.409	0.4691	0.4002	3,351,908
May 16 2024	0.3939	-0.0025	-0.63%	0.409	0.4091	0.3901	1,520,580
May 15 2024	0.3964	-0.0136	-3.32%	0.423	0.4248	0.3912	1,245,162
May 14 2024	0.41	0.0018	0.44%	0.408	0.418	0.40	1,214,177
May 13 2024	0.4082	0.009	2.25%	0.407	0.4193	0.40	704,063
May 10 2024	0.3992	-0.01	-2.44%	0.4048	0.4129	0.3913	5,772,927
May 09 2024	0.4092	-0.0069	-1.66%	0.42	0.4341	0.4039	1,073,586
May 08 2024	0.4161	-0.0389	-8.55%	0.455	0.4831	0.4147	1,903,401
May 07 2024	0.455	0.0235	5.45%	0.44	0.459	0.434	1,189,763
May 06 2024	0.4315	0.021	5.12%	0.42	0.4351	0.40	2,051,739
May 03 2024	0.4105	-0.0194	-4.51%	0.43	0.43	0.4021	2,262,429
May 02 2024	0.4299	-0.0301	-6.54%	0.4695	0.4695	0.4201	1,735,890
May 01 2024	0.46	0.0283	6.56%	0.43	0.4688	0.42	1,894,111
Apr 30 2024	0.4317	-0.0371	-7.91%	0.46	0.4888	0.41	5,692,549
Apr 29 2024	0.4688	-0.0189	-3.88%	0.60	0.60	0.43	38,218,577
Apr 26 2024	0.4877	0.0091	1.90%	0.48	0.49	0.4745	484,524
Apr 25 2024	0.4786	-0.0114	-2.33%	0.4869	0.50	0.47	505,144
Apr 24 2024	0.49	-0.009	-1.80%	0.51	0.51	0.4815	345,936
Apr 23 2024	0.499	0.011	2.25%	0.492	0.508	0.49	411,157
Apr 22 2024	0.488	0.0165	3.50%	0.50	0.50	0.48	202,109
Apr 19 2024	0.4715	-0.0255	-5.13%	0.48	0.4999	0.4703	442,252
Apr 18 2024	0.497	0.002	0.40%	0.49	0.5099	0.48	419,408
Apr 17 2024	0.495	-0.0349	-6.59%	0.54	0.5488	0.4818	505,763
Apr 16 2024	0.5299	0.0151	2.93%	0.495	0.5311	0.49	553,944
Apr 15 2024	0.5148	0.0181	3.64%	0.51	0.575	0.49	1,224,228
Apr 12 2024	0.4967	-0.0138	-2.70%	0.5021	0.5105	0.48	545,540
Apr 11 2024	0.5105	-0.0365	-6.67%	0.54	0.573	0.4815	843,886
Apr 10 2024	0.547	-0.029	-5.03%	0.533	0.572	0.5212	835,927
Apr 09 2024	0.576	0.051	9.71%	0.52	0.5769	0.52	506,072
Apr 08 2024	0.525	-0.044	-7.73%	0.56	0.57	0.51	1,102,393
Apr 05 2024	0.569	-0.009	-1.56%	0.57	0.584	0.55	564,179
Apr 04 2024	0.578	0.0309	5.65%	0.55	0.5895	0.54	1,185,270
Apr 03 2024	0.5471	-0.073	-11.77%	0.66	0.6728	0.531	3,014,598
Apr 02 2024	0.6201	-0.0559	-8.27%	0.6619	0.6799	0.5606	2,440,005
Apr 01 2024	0.676	-0.049	-6.76%	0.74	0.74	0.6218	1,341,110
Mar 28 2024	0.725	0.0052	0.72%	0.72	0.75	0.715	343,975
Mar 27 2024	0.7198	0.0138	1.95%	0.71	0.729	0.70	478,681
Mar 26 2024	0.706	-0.034	-4.59%	0.74	0.74	0.7025	358,124
Mar 25 2024	0.74	0.005	0.68%	0.73	0.76	0.71	405,285
Mar 22 2024	0.735	-0.018	-2.39%	0.77	0.77	0.6998	507,416
Mar 21 2024	0.753	0.0092	1.24%	0.75	0.81	0.7301	630,911
Mar 20 2024	0.7438	0.0238	3.31%	0.72	0.75	0.68	455,309
Mar 19 2024	0.72	-0.049	-6.37%	0.746	0.746	0.67	812,238
Mar 18 2024	0.769	-0.007	-0.90%	0.77	0.776	0.732	749,454
Mar 15 2024	0.776	0.001	0.13%	0.77	0.80999	0.72	759,145
Mar 14 2024	0.775	-0.055	-6.63%	0.8188	0.83	0.75	634,179
Mar 13 2024	0.83	0.043	5.46%	0.7919	0.88	0.785	1,298,102
Mar 12 2024	0.787	-0.0255	-3.14%	0.8282	0.83	0.75	1,334,645
Mar 11 2024	0.8125	-0.0375	-4.41%	0.84	0.86	0.80	670,710
Mar 08 2024	0.85	0.03	3.66%	0.84	0.92	0.80	1,948,463
Mar 07 2024	0.82	0.0845	11.49%	0.74	0.829	0.74	1,295,933
Mar 06 2024	0.7355	-0.0765	-9.42%	0.8599	0.87	0.666	1,761,972
Mar 05 2024	0.812	0.032	4.10%	0.80	0.87	0.80	1,605,960
Mar 04 2024	0.78	0.0481	6.57%	0.75	0.845	0.74	2,490,408

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions