Arqit Quantum Inc (ARQQ) Historical Stock Data
13.86 ↓1.20 (-7.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARQQ is up 0.08% a day on average. There have been 10 days where Arqit Quantum Inc closed green and 20 days where ARQQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 14.17 | 13.86 | ↓$0.31 (-2.19%) | 13.81 | 15.18 | 290.33K |
| 2025-03-28 | 16.13 | 15.06 | ↓$1.07 (-6.63%) | 15.01 | 16.55 | 302.55K |
| 2025-03-27 | 16.80 | 16.72 | ↓$0.08 (-0.48%) | 16.54 | 17.60 | 149.41K |
| 2025-03-26 | 18.26 | 17.23 | ↓$1.03 (-5.64%) | 16.87 | 19.20 | 318.60K |
| 2025-03-25 | 19.07 | 18.15 | ↓$0.92 (-4.82%) | 17.90 | 19.55 | 362.97K |
| 2025-03-24 | 19.50 | 19.40 | ↓$0.10 (-0.51%) | 18.30 | 20.70 | 690.71K |
| 2025-03-21 | 17.00 | 17.73 | ↑$0.73 (4.29%) | 16.50 | 18.10 | 348.61K |
| 2025-03-20 | 18.57 | 17.97 | ↓$0.60 (-3.23%) | 17.01 | 18.64 | 554.09K |
| 2025-03-19 | 21.08 | 18.93 | ↓$2.15 (-10.20%) | 18.20 | 21.89 | 756.95K |
| 2025-03-18 | 20.45 | 20.28 | ↓$0.17 (-0.83%) | 18.01 | 23.20 | 2.20M |
| 2025-03-17 | 17.09 | 23.54 | ↑$6.45 (37.74%) | 16.03 | 23.89 | 2.84M |
| 2025-03-14 | 13.20 | 15.00 | ↑$1.80 (13.64%) | 13.20 | 15.25 | 608.58K |
| 2025-03-13 | 13.39 | 12.97 | ↓$0.42 (-3.14%) | 12.50 | 14.41 | 282.91K |
| 2025-03-12 | 12.35 | 13.39 | ↑$1.04 (8.42%) | 12.19 | 13.45 | 197.15K |
| 2025-03-11 | 11.26 | 11.81 | ↑$0.55 (4.88%) | 11.15 | 12.00 | 141.63K |
| 2025-03-10 | 12.31 | 11.25 | ↓$1.06 (-8.61%) | 11.06 | 12.31 | 183.47K |
| 2025-03-07 | 12.74 | 12.61 | ↓$0.13 (-1.02%) | 12.01 | 12.99 | 155.66K |
| 2025-03-06 | 12.88 | 12.81 | ↓$0.07 (-0.54%) | 12.32 | 13.30 | 164.29K |
| 2025-03-05 | 12.20 | 13.24 | ↑$1.04 (8.52%) | 11.90 | 13.29 | 205.41K |
| 2025-03-04 | 11.47 | 11.99 | ↑$0.52 (4.53%) | 11.04 | 12.29 | 311.83K |
| 2025-03-03 | 13.59 | 12.30 | ↓$1.29 (-9.49%) | 12.10 | 14.02 | 272.04K |
| 2025-02-28 | 12.22 | 12.71 | ↑$0.49 (4.01%) | 11.80 | 13.38 | 156.86K |
| 2025-02-27 | 14.00 | 12.55 | ↓$1.45 (-10.36%) | 12.52 | 14.00 | 176.83K |
| 2025-02-26 | 13.53 | 13.58 | ↑$0.05 (0.37%) | 13.39 | 14.12 | 192.50K |
| 2025-02-25 | 13.63 | 13.38 | ↓$0.25 (-1.83%) | 12.88 | 13.94 | 274.71K |
| 2025-02-24 | 15.33 | 14.02 | ↓$1.31 (-8.55%) | 13.58 | 15.81 | 424.77K |
| 2025-02-21 | 17.25 | 16.00 | ↓$1.25 (-7.25%) | 15.69 | 17.73 | 460.78K |
| 2025-02-20 | 16.10 | 16.61 | ↑$0.51 (3.17%) | 16.10 | 16.99 | 550.66K |
| 2025-02-19 | 15.80 | 15.60 | ↓$0.20 (-1.27%) | 15.32 | 17.00 | 481.20K |
| 2025-02-18 | 15.98 | 15.89 | ↓$0.09 (-0.56%) | 15.55 | 16.53 | 469.44K |
Create an account or log in to view more rows.
$ARQQ has just been halted from trading due to volatility.
$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.