Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arqit Quantum Inc. - Warrants (NQ:ARQQW)

2.040 +0.090 (+4.62%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 7, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 07, 2025 2.010 2.190 2.000 2.040 24,340 +0.09(+4.59%)
May 06, 2025 2.010 2.010 1.850 1.950 3,320 +0.05(+2.65%)
May 05, 2025 2.010 2.030 1.900 1.900 1,764 -0.15(-7.32%)
May 02, 2025 2.000 2.150 1.880 2.050 33,955 +0.04(+1.99%)
May 01, 2025 2.150 2.250 1.730 2.010 63,727 +0.01(+0.49%)
Apr 30, 2025 2.100 2.110 2.000 2.000 4,026 -0.10(-4.76%)
Apr 29, 2025 2.200 2.200 2.020 2.100 20,431 -0.13(-5.83%)
Apr 28, 2025 2.250 2.250 2.230 2.230 1,787 +0.01(+0.45%)
Apr 25, 2025 2.190 2.250 1.700 2.220 24,470 +0.11(+5.21%)
Apr 24, 2025 2.280 2.280 2.070 2.110 24,753 -0.15(-6.64%)
Apr 23, 2025 2.110 2.280 1.902 2.260 61,576 +0.07(+3.20%)
Apr 22, 2025 1.610 2.350 1.240 2.190 163,401 +0.56(+34.48%)
Apr 21, 2025 1.500 1.655 1.440 1.629 6,174 +0.06(+3.73%)
Apr 17, 2025 1.630 1.740 1.360 1.570 28,993 -0.08(-4.85%)
Apr 16, 2025 1.880 1.900 1.650 1.650 8,880 -0.25(-13.16%)
Apr 15, 2025 1.770 2.000 1.640 1.900 46,691 +0.22(+13.10%)
Apr 14, 2025 1.890 1.950 1.630 1.680 27,523 -0.08(-4.82%)
Apr 11, 2025 1.900 1.990 1.695 1.765 49,473 -0.06(-3.02%)
Apr 10, 2025 1.840 2.040 1.780 1.820 40,241 -0.28(-13.33%)
Apr 09, 2025 1.870 2.100 1.630 2.100 166,397 +0.33(+18.64%)
Apr 08, 2025 1.870 1.870 1.750 1.770 26,545 +0.02(+1.07%)
Apr 07, 2025 1.410 1.920 1.410 1.751 23,213 +0.10(+6.13%)
Apr 04, 2025 1.990 2.020 1.620 1.650 15,297 +0.02(+1.15%)
Apr 03, 2025 1.825 1.833 1.630 1.631 27,726 -0.27(-14.15%)
Apr 02, 2025 1.900 1.900 1.760 1.900 15,428 +0.07(+3.83%)
Apr 01, 2025 2.020 2.020 1.820 1.830 11,515 -0.19(-9.40%)
Mar 31, 2025 1.670 2.640 1.610 2.020 101,168 +0.27(+15.42%)
Mar 28, 2025 1.805 1.812 1.730 1.750 5,500 -0.08(-4.20%)
Mar 27, 2025 1.860 1.880 1.600 1.827 26,859 -0.10(-5.35%)
Mar 26, 2025 2.000 2.000 1.920 1.930 4,380 -0.03(-1.53%)
Mar 25, 2025 2.380 2.380 1.730 1.960 10,416 -0.11(-5.31%)
Mar 24, 2025 2.190 2.350 1.920 2.070 57,890 -0.03(-1.43%)
Mar 21, 2025 1.800 2.500 1.690 2.100 46,083 +0.03(+1.65%)
Mar 20, 2025 2.330 2.370 1.970 2.066 29,669 -0.28(-12.09%)
Mar 19, 2025 2.950 2.950 2.220 2.350 76,385 -0.50(-17.54%)
Mar 18, 2025 2.790 2.910 2.550 2.850 37,645 +0.18(+6.74%)
Mar 17, 2025 2.350 3.060 2.320 2.670 121,786 +0.60(+28.99%)
Mar 14, 2025 2.090 2.390 2.010 2.070 71,465 +0.24(+12.97%)
Mar 13, 2025 2.100 2.100 1.740 1.832 47,762 -0.26(-12.33%)
Mar 12, 2025 2.080 2.150 1.810 2.090 45,920 +0.31(+17.42%)
Mar 11, 2025 1.930 1.930 1.720 1.780 14,373 +0.04(+2.30%)
Mar 10, 2025 1.671 1.880 1.640 1.740 16,219 -0.35(-16.73%)
Mar 07, 2025 1.798 2.350 1.530 2.090 39,592 +0.33(+18.72%)
Mar 06, 2025 1.920 1.920 1.680 1.760 17,036 -0.28(-13.73%)
Mar 05, 2025 1.920 2.180 1.815 2.040 25,085 +0.05(+2.51%)
Mar 04, 2025 1.780 2.080 1.430 1.990 102,621 +0.21(+11.79%)
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.