Arqit Quantum Inc (NQ: ARQQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 19, 2024	0.4800	0.4999	0.4703	0.4715	442,443	-0.03(-5.13%)
Apr 18, 2024	0.4900	0.5099	0.4800	0.4970	419,422	+0.00(+0.40%)
Apr 17, 2024	0.5400	0.5488	0.4818	0.4950	505,863	-0.03(-6.59%)
Apr 16, 2024	0.4950	0.5311	0.4900	0.5299	553,944	+0.02(+2.93%)
Apr 15, 2024	0.5100	0.5750	0.4900	0.5148	1,224,228	+0.02(+3.64%)
Apr 12, 2024	0.5000	0.5100	0.4800	0.4967	545,640	-0.01(-2.70%)
Apr 11, 2024	0.5400	0.5730	0.4815	0.5105	844,792	-0.04(-6.67%)
Apr 10, 2024	0.5300	0.5720	0.5212	0.5470	835,927	-0.03(-5.03%)
Apr 09, 2024	0.5200	0.5769	0.5200	0.5760	506,072	+0.05(+9.71%)
Apr 08, 2024	0.5600	0.5700	0.5100	0.5250	1,103,213	-0.04(-7.73%)
Apr 05, 2024	0.5700	0.5840	0.5500	0.5690	565,391	-0.01(-1.56%)
Apr 04, 2024	0.5500	0.5895	0.5400	0.5780	1,187,470	+0.03(+5.65%)
Apr 03, 2024	0.6600	0.6600	0.5310	0.5471	3,014,601	-0.07(-11.77%)
Apr 02, 2024	0.6619	0.6795	0.5606	0.6201	2,440,580	-0.06(-8.27%)
Apr 01, 2024	0.7400	0.7400	0.6218	0.6760	1,341,724	-0.05(-6.76%)
Mar 28, 2024	0.7200	0.7500	0.7150	0.7250	345,630	+0.01(+0.72%)
Mar 27, 2024	0.7100	0.7200	0.7000	0.7198	478,973	+0.01(+1.95%)
Mar 26, 2024	0.7400	0.7400	0.7025	0.7060	358,230	-0.03(-4.59%)
Mar 25, 2024	0.7300	0.7600	0.7100	0.7400	405,285	+0.01(+0.68%)
Mar 22, 2024	0.7700	0.7700	0.6998	0.7350	507,877	-0.02(-2.39%)
Mar 21, 2024	0.7500	0.8100	0.7301	0.7530	630,911	+0.01(+1.24%)
Mar 20, 2024	0.7200	0.7500	0.6800	0.7438	457,342	+0.02(+3.31%)
Mar 19, 2024	0.7500	0.7460	0.6700	0.7200	812,530	-0.05(-6.37%)
Mar 18, 2024	0.7700	0.7760	0.7320	0.7690	749,457	-0.01(-0.90%)
Mar 15, 2024	0.7700	0.8100	0.7200	0.7760	763,421	+0.00(+0.13%)
Mar 14, 2024	0.8188	0.8300	0.7500	0.7750	635,257	-0.05(-6.63%)
Mar 13, 2024	0.7919	0.8800	0.7850	0.8300	1,298,168	+0.04(+5.46%)
Mar 12, 2024	0.8282	0.8300	0.7500	0.7870	1,339,898	-0.03(-3.14%)
Mar 11, 2024	0.8400	0.8600	0.8000	0.8125	672,075	-0.04(-4.41%)
Mar 08, 2024	0.8400	0.9200	0.8000	0.8500	1,949,063	+0.03(+3.66%)
Mar 07, 2024	0.7400	0.8290	0.7400	0.8200	1,295,769	+0.08(+11.49%)
Mar 06, 2024	0.8600	0.8700	0.6660	0.7355	1,761,837	-0.08(-9.42%)
Mar 05, 2024	0.8000	0.8700	0.8000	0.8120	1,600,649	+0.03(+4.10%)
Mar 04, 2024	0.7500	0.8450	0.7400	0.7800	2,490,140	+0.05(+6.57%)
Mar 01, 2024	0.7400	0.7899	0.7134	0.7319	1,581,152	+0.02(+2.59%)
Feb 29, 2024	0.7200	0.8500	0.7000	0.7134	3,931,587	+0.01(+1.71%)
Feb 28, 2024	0.5911	0.7290	0.5900	0.7014	2,937,786	+0.10(+16.90%)
Feb 27, 2024	0.6200	0.6590	0.5800	0.6000	1,148,383	+0.00(+0.00%)
Feb 26, 2024	0.5500	0.6200	0.5490	0.6000	592,651	+0.05(+9.19%)
Feb 23, 2024	0.5859	0.6000	0.5390	0.5495	553,300	-0.03(-4.93%)
Feb 22, 2024	0.5624	0.5900	0.5600	0.5780	582,912	+0.04(+7.22%)
Feb 21, 2024	0.5543	0.5590	0.5200	0.5391	408,303	-0.02(-3.56%)
Feb 20, 2024	0.6000	0.6050	0.5302	0.5590	961,652	-0.03(-5.25%)
Feb 16, 2024	0.6140	0.6163	0.5700	0.5900	455,371	-0.01(-1.67%)
Feb 15, 2024	0.6100	0.6300	0.5800	0.6000	955,953	+0.00(+0.00%)
Feb 14, 2024	0.5949	0.6297	0.5858	0.6000	1,339,969	+0.03(+4.46%)
Feb 13, 2024	0.6000	0.6096	0.5558	0.5744	962,191	-0.05(-7.95%)
Feb 12, 2024	0.5300	0.6800	0.5240	0.6240	3,916,925	+0.09(+17.74%)
Feb 09, 2024	0.5400	0.6000	0.5000	0.5300	1,689,042	-0.01(-1.49%)
Feb 08, 2024	0.4700	0.5380	0.4625	0.5380	1,862,768	+0.07(+15.70%)
Feb 07, 2024	0.4500	0.4700	0.4401	0.4650	342,770	+0.02(+5.59%)
Feb 06, 2024	0.4499	0.4499	0.4300	0.4404	399,445	+0.00(+0.62%)
Feb 05, 2024	0.4358	0.4709	0.4202	0.4377	664,345	+0.01(+1.79%)
Feb 02, 2024	0.4500	0.4520	0.4201	0.4300	525,817	-0.02(-4.44%)