Skip to main content

Arqit Quantum Inc. - Ordinary Shares (NQ:ARQQ)

30.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 31.65 31.94 29.96 30.00 200,108 -1.89(-5.93%)
Aug 28, 2025 31.37 32.40 30.97 31.89 236,146 +1.48(+4.87%)
Aug 27, 2025 31.39 31.60 30.35 30.41 198,624 -1.16(-3.67%)
Aug 26, 2025 30.84 32.00 30.80 31.57 227,740 +0.73(+2.37%)
Aug 25, 2025 30.51 31.30 29.50 30.84 203,176 +0.03(+0.10%)
Aug 22, 2025 28.54 30.87 28.50 30.81 278,665 +2.19(+7.65%)
Aug 21, 2025 29.00 29.13 27.82 28.62 263,503 -0.71(-2.42%)
Aug 20, 2025 29.50 29.91 27.29 29.33 516,316 -0.65(-2.17%)
Aug 19, 2025 32.50 32.50 29.79 29.98 342,628 -2.53(-7.78%)
Aug 18, 2025 32.40 32.56 30.86 32.51 255,455 -0.44(-1.34%)
Aug 15, 2025 31.89 32.96 30.80 32.95 281,862 +0.49(+1.51%)
Aug 14, 2025 33.11 33.61 31.15 32.46 538,981 -2.12(-6.13%)
Aug 13, 2025 34.76 35.50 33.81 34.58 436,922 +0.45(+1.32%)
Aug 12, 2025 32.95 34.39 31.99 34.13 400,783 +1.24(+3.77%)
Aug 11, 2025 32.75 34.36 31.51 32.89 362,074 +0.56(+1.73%)
Aug 08, 2025 33.29 34.20 32.14 32.33 318,009 -0.01(-0.03%)
Aug 07, 2025 34.70 35.08 31.88 32.34 454,767 -2.40(-6.91%)
Aug 06, 2025 36.16 36.21 33.70 34.74 461,677 -2.64(-7.06%)
Aug 05, 2025 36.22 37.82 35.15 37.38 515,901 +2.09(+5.92%)
Aug 04, 2025 33.49 35.32 32.54 35.29 374,532 +2.94(+9.09%)
Aug 01, 2025 31.46 33.13 30.89 32.35 431,835 -0.89(-2.69%)
Jul 31, 2025 34.87 35.89 33.12 33.24 525,064 -0.11(-0.31%)
Jul 30, 2025 34.25 35.50 32.77 33.35 381,630 -0.66(-1.94%)
Jul 29, 2025 36.33 37.14 33.62 34.01 634,351 -2.73(-7.43%)
Jul 28, 2025 38.51 38.84 35.27 36.74 696,603 -1.59(-4.15%)
Jul 25, 2025 39.41 39.50 37.56 38.33 417,885 -0.96(-2.44%)
Jul 24, 2025 40.28 41.50 39.08 39.29 401,808 -1.24(-3.06%)
Jul 23, 2025 39.72 40.67 38.57 40.53 492,998 +1.17(+2.97%)
Jul 22, 2025 42.30 42.30 37.20 39.36 1,193,448 -2.04(-4.93%)
Jul 21, 2025 43.00 50.21 41.30 41.40 1,787,994 -0.96(-2.27%)
Jul 18, 2025 42.65 46.48 41.08 42.36 1,339,354 +0.26(+0.62%)
Jul 17, 2025 41.85 42.65 40.51 42.10 918,624 -1.21(-2.79%)
Jul 16, 2025 39.08 43.42 37.73 43.31 1,673,681 +5.37(+14.15%)
Jul 15, 2025 36.72 37.96 35.63 37.94 539,623 +1.40(+3.83%)
Jul 14, 2025 34.92 37.17 34.68 36.54 586,373 +1.86(+5.36%)
Jul 11, 2025 38.27 38.31 34.50 34.68 899,739 -3.59(-9.38%)
Jul 10, 2025 39.79 40.03 37.66 38.27 852,517 -2.46(-6.04%)
Jul 09, 2025 37.64 41.40 37.27 40.73 1,668,195 +5.07(+14.22%)
Jul 08, 2025 37.70 39.98 35.00 35.66 1,021,352 -0.28(-0.78%)
Jul 07, 2025 34.93 35.94 32.32 35.94 565,370 +0.86(+2.45%)
Jul 03, 2025 35.08 36.36 34.23 35.08 505,483 -0.55(-1.54%)
Jul 02, 2025 34.39 35.68 32.80 35.63 773,981 +0.95(+2.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.