Arqit Quantum Inc (ARQQ) Historical Stock Data
30.50 ↑3.57 (13.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARQQ is up 2.45% a day on average. There have been 17 days where Arqit Quantum Inc closed green and 13 days where ARQQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 25.28 | 30.50 | ↑$5.22 (20.65%) | 22.75 | 30.60 | 1.48M |
| 2024-12-19 | 40.00 | 26.93 | ↓$13.07 (-32.68%) | 23.65 | 40.00 | 1.62M |
| 2024-12-18 | 36.36 | 37.00 | ↑$0.64 (1.76%) | 34.02 | 42.90 | 2.60M |
| 2024-12-17 | 28.05 | 33.00 | ↑$4.95 (17.65%) | 24.50 | 33.00 | 2.55M |
| 2024-12-16 | 23.75 | 26.45 | ↑$2.70 (11.37%) | 22.64 | 27.80 | 1.17M |
| 2024-12-13 | 25.02 | 23.70 | ↓$1.32 (-5.28%) | 22.30 | 26.00 | 887.45K |
| 2024-12-12 | 24.34 | 24.21 | ↓$0.13 (-0.53%) | 23.00 | 30.99 | 1.54M |
| 2024-12-11 | 29.00 | 23.94 | ↓$5.06 (-17.45%) | 22.00 | 29.00 | 0.98M |
| 2024-12-10 | 23.15 | 26.74 | ↑$3.59 (15.51%) | 22.73 | 29.91 | 1.36M |
| 2024-12-09 | 25.20 | 23.45 | ↓$1.75 (-6.94%) | 22.07 | 25.49 | 612.04K |
| 2024-12-06 | 21.70 | 22.84 | ↑$1.14 (5.25%) | 21.26 | 24.03 | 726.34K |
| 2024-12-05 | 24.03 | 22.39 | ↓$1.64 (-6.84%) | 17.41 | 24.39 | 1.48M |
| 2024-12-04 | 28.00 | 24.20 | ↓$3.80 (-13.57%) | 22.91 | 29.75 | 792.92K |
| 2024-12-03 | 24.00 | 26.96 | ↑$2.96 (12.33%) | 20.27 | 27.81 | 1.02M |
| 2024-12-02 | 22.61 | 21.62 | ↓$0.99 (-4.38%) | 20.27 | 32.50 | 1.76M |
| 2024-11-29 | 17.90 | 19.98 | ↑$2.08 (11.62%) | 16.90 | 20.08 | 453.27K |
| 2024-11-27 | 18.44 | 17.90 | ↓$0.54 (-2.93%) | 16.35 | 19.24 | 466.12K |
| 2024-11-26 | 15.03 | 17.12 | ↑$2.09 (13.91%) | 14.80 | 20.55 | 1.03M |
| 2024-11-25 | 14.98 | 17.73 | ↑$2.75 (18.36%) | 14.60 | 20.93 | 2.85M |
| 2024-11-22 | 12.35 | 12.92 | ↑$0.57 (4.62%) | 11.50 | 14.45 | 1.93M |
| 2024-11-21 | 7.59 | 10.67 | ↑$3.08 (40.58%) | 7.41 | 10.90 | 899.18K |
| 2024-11-20 | 7.56 | 7.34 | ↓$0.22 (-2.91%) | 7.12 | 8.15 | 137.12K |
| 2024-11-19 | 7.25 | 7.39 | ↑$0.14 (1.93%) | 7.00 | 7.62 | 112.79K |
| 2024-11-18 | 8.17 | 7.59 | ↓$0.58 (-7.10%) | 7.36 | 8.27 | 155.42K |
| 2024-11-15 | 9.71 | 7.92 | ↓$1.79 (-18.43%) | 7.89 | 9.80 | 286.17K |
| 2024-11-14 | 9.70 | 9.72 | ↑$0.02 (0.21%) | 8.81 | 10.68 | 333.78K |
| 2024-11-13 | 8.40 | 9.24 | ↑$0.84 (10.00%) | 8.00 | 9.64 | 384.35K |
| 2024-11-12 | 7.76 | 8.29 | ↑$0.53 (6.83%) | 7.70 | 8.30 | 106.81K |
| 2024-11-11 | 8.90 | 8.14 | ↓$0.76 (-8.54%) | 7.68 | 8.90 | 167.26K |
| 2024-11-08 | 7.54 | 8.19 | ↑$0.65 (8.62%) | 7.23 | 8.50 | 399.98K |
Create an account or log in to view more rows.
$ARQQ im in.
$ARQQ has just been halted from trading due to volatility.
$ARQQ Looking for this cup to breakout.
$ARQQ Not Selling
Hodling for thousands!
$ARQQ has just been halted from trading due to volatility.
$ARQQ has just been halted from trading due to volatility.
$ARQQ has just been halted from trading due to volatility.
$ARQQ has just been halted from trading due to volatility.
$ARQQ has just been halted from trading due to volatility.
$ARQQ day trade is ok to buy here but sell later