Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Arqit Quantum Inc (NQ: ARQQ )

10.67 +3.33 (+45.37%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	7.590	10.90	7.410	10.67	894,660	+3.33(+45.37%)
Nov 20, 2024	7.560	8.150	7.120	7.340	137,061	-0.05(-0.68%)
Nov 19, 2024	7.250	7.620	7.000	7.390	112,794	-0.20(-2.64%)
Nov 18, 2024	8.170	8.270	7.360	7.590	155,163	-0.33(-4.17%)
Nov 15, 2024	9.710	9.800	7.890	7.920	286,212	-1.80(-18.52%)
Nov 14, 2024	9.700	10.68	8.810	9.720	333,459	+0.48(+5.19%)
Nov 13, 2024	8.400	9.640	8.000	9.240	383,998	+0.95(+11.46%)
Nov 12, 2024	7.760	8.300	7.700	8.290	106,726	+0.15(+1.84%)
Nov 11, 2024	8.900	8.900	7.678	8.140	167,237	-0.05(-0.61%)
Nov 08, 2024	7.540	8.500	7.230	8.190	400,063	+1.01(+14.07%)
Nov 07, 2024	5.990	7.440	5.990	7.180	279,624	+1.39(+24.01%)
Nov 06, 2024	6.310	6.310	5.718	5.790	57,004	-0.20(-3.34%)
Nov 05, 2024	5.910	6.500	5.830	5.990	157,197	+0.13(+2.22%)
Nov 04, 2024	5.370	6.390	5.217	5.860	134,195	+0.43(+7.92%)
Nov 01, 2024	5.550	5.880	5.310	5.430	54,572	+0.02(+0.37%)
Oct 31, 2024	5.890	6.080	5.320	5.410	105,857	-0.56(-9.38%)
Oct 30, 2024	6.700	6.980	5.850	5.970	133,070	-0.85(-12.46%)
Oct 29, 2024	7.320	7.380	6.500	6.820	147,452	-0.18(-2.57%)
Oct 28, 2024	7.280	7.800	6.800	7.000	151,456	-0.16(-2.23%)
Oct 25, 2024	7.500	7.980	6.960	7.160	156,026	-0.24(-3.24%)
Oct 24, 2024	7.770	8.252	7.100	7.400	183,797	+0.04(+0.54%)
Oct 23, 2024	7.340	8.770	7.255	7.360	308,345	+0.02(+0.27%)
Oct 22, 2024	8.040	9.759	7.000	7.340	768,027	+0.26(+3.67%)
Oct 21, 2024	5.980	7.200	5.950	7.080	263,660	+1.14(+19.19%)
Oct 18, 2024	6.270	7.430	5.810	5.940	143,487	+0.04(+0.68%)
Oct 17, 2024	6.760	6.800	5.670	5.900	174,502	-0.86(-12.72%)
Oct 16, 2024	4.840	7.480	4.815	6.760	363,127	+1.93(+39.96%)
Oct 15, 2024	4.140	4.957	4.140	4.830	98,942	+0.77(+18.97%)
Oct 14, 2024	4.300	4.731	3.970	4.060	86,533	-0.13(-3.10%)
Oct 11, 2024	3.850	4.280	3.850	4.190	50,564	+0.34(+8.83%)
Oct 10, 2024	3.850	3.990	3.800	3.850	28,624	+0.00(+0.00%)
Oct 09, 2024	3.810	3.961	3.748	3.850	59,152	+0.00(+0.00%)
Oct 08, 2024	3.830	3.990	3.820	3.850	40,929	+0.06(+1.58%)
Oct 07, 2024	4.110	4.280	3.790	3.790	146,402	-0.52(-12.06%)
Oct 04, 2024	4.510	4.630	4.310	4.310	45,633	-0.16(-3.58%)
Oct 03, 2024	4.570	4.630	4.400	4.470	23,188	-0.06(-1.32%)
Oct 02, 2024	4.800	4.942	4.352	4.530	49,833	-0.26(-5.43%)
Oct 01, 2024	4.970	5.470	4.680	4.790	154,096	-0.91(-15.96%)
Sep 30, 2024	5.450	6.000	5.420	5.700	197,272	+0.68(+13.55%)
Sep 27, 2024	5.530	5.590	4.810	5.020	133,877	-0.58(-10.36%)
Sep 26, 2024	4.450	5.740	3.720	5.600	520,113	+1.14(+25.56%)
Sep 25, 2024	5.250	5.980	4.190	4.460	438,256	-1.79(-28.67%)
Sep 24, 2024	5.625	6.353	5.500	6.253	86,994	+0.75(+13.68%)
Sep 23, 2024	5.925	5.925	5.295	5.500	70,601	-0.44(-7.41%)
Sep 20, 2024	6.250	6.513	5.865	5.940	49,522	-0.31(-5.00%)
Sep 19, 2024	7.225	7.232	6.065	6.253	102,931	-1.00(-13.76%)
Sep 18, 2024	7.250	7.975	7.250	7.250	23,058	-0.18(-2.39%)
Sep 17, 2024	7.250	7.500	7.250	7.428	15,562	+0.27(+3.77%)
Sep 16, 2024	6.950	7.300	6.950	7.157	25,232	-0.14(-1.95%)
Sep 13, 2024	7.617	7.683	7.188	7.300	15,563	-0.07(-0.98%)
Sep 12, 2024	7.575	7.675	7.125	7.372	13,058	-0.19(-2.48%)
Sep 11, 2024	7.250	7.683	7.022	7.560	11,444	+0.45(+6.33%)
Sep 10, 2024	7.350	7.350	6.765	7.110	22,975	+0.10(+1.46%)
Sep 09, 2024	7.367	7.500	6.925	7.008	21,090	-0.17(-2.33%)
Sep 06, 2024	7.750	7.750	7.013	7.175	33,678	-0.33(-4.37%)
Sep 05, 2024	7.503	7.840	7.500	7.503	18,838	-0.09(-1.15%)
Sep 04, 2024	7.500	7.750	7.500	7.590	21,408	-0.01(-0.16%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Arqit Quantum Inc (NQ: ARQQ )

Historical Prices