Canada markets closed

Arqit Quantum Inc. (ARQQ)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.4105-0.0194 (-4.51%)
At close: 04:00PM EDT
0.4090 -0.00 (-0.37%)
After hours: 07:56PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.43000.43000.40210.41050.41052,271,991
May 02, 20240.47000.47000.42000.43000.43001,740,000
May 01, 20240.43000.46900.42000.46000.46001,899,600
Apr 30, 20240.46000.48900.41000.43200.43205,711,300
Apr 29, 20240.60000.60000.43000.46900.469038,333,700
Apr 26, 20240.48000.49000.47500.48800.4880484,500
Apr 25, 20240.48700.50000.47000.47900.4790505,300
Apr 24, 20240.51000.51000.48200.49000.4900348,200
Apr 23, 20240.49200.50800.49000.49900.4990411,200
Apr 22, 20240.50000.50000.48000.48800.4880202,600
Apr 19, 20240.48000.50000.47000.47200.4720439,100
Apr 18, 20240.49000.51000.48000.49700.4970420,700
Apr 17, 20240.54000.54900.48200.49500.4950505,800
Apr 16, 20240.49500.53100.49000.53000.5300555,400
Apr 15, 20240.51000.57500.49000.51500.51501,224,200
Apr 12, 20240.50200.51000.48000.49700.4970545,200
Apr 11, 20240.54000.57300.48200.51000.5100845,900
Apr 10, 20240.53300.57200.52100.54700.5470835,900
Apr 09, 20240.52000.57700.52000.57600.5760507,300
Apr 08, 20240.56000.57000.51000.52500.52501,103,700
Apr 05, 20240.57000.58400.55000.56900.5690564,000
Apr 04, 20240.55000.59000.54000.57800.57801,191,400
Apr 03, 20240.66000.66000.53100.54700.54703,014,400
Apr 02, 20240.66200.68000.56100.62000.62002,442,700
Apr 01, 20240.74000.74000.62200.67600.67601,350,800
Mar 28, 20240.72000.75000.71500.72500.7250345,600
Mar 27, 20240.71000.72000.70000.72000.7200479,000
Mar 26, 20240.74000.74000.70300.70600.7060358,000
Mar 25, 20240.73000.76000.71000.74000.7400405,300
Mar 22, 20240.77000.77000.70000.73500.7350507,200
Mar 21, 20240.75000.81000.73000.75300.7530636,100
Mar 20, 20240.72000.75000.68000.74400.7440459,600
Mar 19, 20240.74600.74600.67000.72000.7200815,700
Mar 18, 20240.77000.77600.73200.76900.7690750,100
Mar 15, 20240.77000.81000.72000.77600.7760755,300
Mar 14, 20240.81900.83000.75000.77500.7750635,300
Mar 13, 20240.79200.88000.78500.83000.83001,298,200
Mar 12, 20240.82800.83000.75000.78700.78701,340,200
Mar 11, 20240.84000.86000.80000.81300.8130672,300
Mar 08, 20240.84000.92000.80000.85000.85001,947,200
Mar 07, 20240.74000.82900.74000.82000.82001,295,700
Mar 06, 20240.86000.87000.66600.73600.73601,770,500
Mar 05, 20240.80000.87000.80000.81200.81201,607,700
Mar 04, 20240.75000.84500.74000.78000.78002,494,400
Mar 01, 20240.74000.79000.71300.73200.73201,579,200
Feb 29, 20240.72000.85000.70000.71300.71303,939,500
Feb 28, 20240.59100.72900.59000.70100.70102,978,400
Feb 27, 20240.62200.65900.58000.60000.60001,146,300
Feb 26, 20240.55000.62000.54900.60000.6000592,900
Feb 23, 20240.58600.60000.53900.55000.5500553,300
Feb 22, 20240.56200.59000.56000.57800.5780601,400
Feb 21, 20240.55400.55900.52000.53900.5390408,300
Feb 20, 20240.60000.60500.53000.55900.5590961,800
Feb 16, 20240.61400.61600.57000.59000.5900454,600
Feb 15, 20240.61000.63000.58000.60000.6000957,300
Feb 14, 20240.59500.63000.58600.60000.60001,340,400
Feb 13, 20240.60000.61000.55600.57400.5740971,800
Feb 12, 20240.53000.68000.52400.62400.62403,922,000
Feb 09, 20240.53500.60000.50000.53000.53001,689,000
Feb 08, 20240.47000.53800.46300.53800.53801,866,700
Feb 07, 20240.45000.47000.44000.46500.4650344,700
Feb 06, 20240.45000.45000.43000.44000.4400399,400
Feb 05, 20240.43600.47100.42000.43800.4380666,600
Feb 02, 20240.45000.45200.42000.43000.4300525,500
Feb 01, 20240.45000.47000.44200.45000.4500281,200
Jan 31, 20240.46000.47000.45000.45500.4550260,400
Jan 30, 20240.45000.47500.45000.45900.4590559,300
Jan 29, 20240.45000.45000.44000.44900.4490343,100
Jan 26, 20240.43500.44900.43000.44800.4480208,100
Jan 25, 20240.44000.46500.43100.44000.4400325,400
Jan 24, 20240.46100.46100.44000.44900.4490346,100
Jan 23, 20240.48000.48000.45000.46000.4600252,000
Jan 22, 20240.48000.49000.45600.46000.4600594,200
Jan 19, 20240.47000.47000.45000.47000.4700311,900
Jan 18, 20240.44900.47000.43300.46900.4690377,200
Jan 17, 20240.45000.46500.42000.46000.4600815,600
Jan 16, 20240.48000.49000.44000.44800.4480890,000
Jan 12, 20240.47000.47000.45100.46900.4690353,900
Jan 11, 20240.46000.47000.45000.45100.4510448,400
Jan 10, 20240.46000.48000.46000.46400.4640747,900
Jan 09, 20240.45100.47000.43700.46000.4600514,300
Jan 08, 20240.41000.46000.40800.43000.4300923,300
Jan 05, 20240.43000.43000.40000.40200.40201,016,600
Jan 04, 20240.44900.45000.41400.43600.4360584,000
Jan 03, 20240.47000.47000.43100.44800.4480968,000
Jan 02, 20240.48500.49900.47000.47900.4790490,300
Dec 29, 20230.47500.48000.44400.47400.4740991,600
Dec 28, 20230.46000.47500.44000.47400.4740754,200
Dec 27, 20230.46400.47600.45300.45700.4570617,300
Dec 26, 20230.47600.47600.45000.47600.4760756,700
Dec 22, 20230.47000.48000.46300.47000.4700363,200
Dec 21, 20230.47800.48800.46200.47000.4700430,000
Dec 20, 20230.48000.50000.45600.47800.4780489,900
Dec 19, 20230.47000.48500.46900.48000.4800548,900
Dec 18, 20230.53200.53800.47000.48800.4880884,200
Dec 15, 20230.53000.57300.51300.51300.51301,645,100
Dec 14, 20230.49000.53700.48500.51500.5150916,700
Dec 13, 20230.46700.47900.44000.47900.4790658,400
Dec 12, 20230.48800.49000.45000.47000.4700522,600
Dec 11, 20230.50000.50000.47000.47800.4780513,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...