Arqit Quantum Inc (ARQQ) Historical Stock Data
7.34 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARQQ is up 0.77% a day on average. There have been 14 days where Arqit Quantum Inc closed green and 16 days where ARQQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 5.99 | 7.18 | ↑$1.19 (19.87%) | 5.99 | 7.44 | 280.19K |
| 2024-11-06 | 6.31 | 5.79 | ↓$0.52 (-8.24%) | 5.72 | 6.31 | 57.03K |
| 2024-11-05 | 5.91 | 5.99 | ↑$0.08 (1.35%) | 5.83 | 6.50 | 157.22K |
| 2024-11-04 | 5.37 | 5.86 | ↑$0.49 (9.12%) | 5.22 | 6.39 | 134.20K |
| 2024-11-01 | 5.55 | 5.43 | ↓$0.12 (-2.16%) | 5.31 | 5.88 | 52.35K |
| 2024-10-31 | 5.89 | 5.41 | ↓$0.48 (-8.15%) | 5.32 | 6.08 | 105.86K |
| 2024-10-30 | 6.70 | 5.97 | ↓$0.73 (-10.90%) | 5.85 | 6.98 | 133.09K |
| 2024-10-29 | 7.32 | 6.82 | ↓$0.50 (-6.83%) | 6.50 | 7.38 | 147.47K |
| 2024-10-28 | 7.28 | 7.00 | ↓$0.28 (-3.85%) | 6.80 | 7.80 | 151.48K |
| 2024-10-25 | 7.50 | 7.16 | ↓$0.34 (-4.53%) | 6.96 | 7.98 | 156.03K |
| 2024-10-24 | 7.77 | 7.40 | ↓$0.37 (-4.76%) | 7.10 | 8.25 | 183.83K |
| 2024-10-23 | 7.34 | 7.36 | ↑$0.02 (0.27%) | 7.26 | 8.77 | 308.35K |
| 2024-10-22 | 8.04 | 7.34 | ↓$0.70 (-8.71%) | 7.00 | 9.76 | 768.07K |
| 2024-10-21 | 5.98 | 7.08 | ↑$1.10 (18.39%) | 5.95 | 7.20 | 264.27K |
| 2024-10-18 | 6.27 | 5.94 | ↓$0.33 (-5.26%) | 5.81 | 7.43 | 143.48K |
| 2024-10-17 | 6.76 | 5.90 | ↓$0.86 (-12.72%) | 5.67 | 6.80 | 174.35K |
| 2024-10-16 | 4.84 | 6.76 | ↑$1.92 (39.67%) | 4.82 | 7.48 | 363.13K |
| 2024-10-15 | 4.14 | 4.83 | ↑$0.69 (16.67%) | 4.14 | 4.96 | 98.94K |
| 2024-10-14 | 4.30 | 4.06 | ↓$0.24 (-5.58%) | 3.97 | 4.73 | 86.56K |
| 2024-10-11 | 3.85 | 4.19 | ↑$0.34 (8.83%) | 3.85 | 4.28 | 50.56K |
| 2024-10-10 | 3.85 | 3.85 | ↑$0.00 (0.00%) | 3.80 | 3.99 | 28.14K |
Create an account or log in to view more rows.
$ARQQ day trade is ok to buy here but sell later
$ARQQ has just been halted from trading due to volatility.
$ARQQ Burn burn burn
$ARQQ has just been halted from trading.
$ARQQ cover that shit
$ARQQ what caused the sell off in an otherwise good tech market today?
$ARQQ who loaded up??
$ARQQ just bought a half position.
$ARQQ Bullish !!! Can’t wait for Monday!!
$ARQQ R-E-L-A-X Green is coming