Skip to main content

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

37.03 -1.86 (-4.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 38.96 39.57 34.67 37.03 1,366,348 -1.86(-4.78%)
Jun 27, 2025 41.30 43.50 37.10 38.89 1,178,044 -1.70(-4.19%)
Jun 26, 2025 37.77 40.69 36.80 40.59 925,987 +2.67(+7.04%)
Jun 25, 2025 38.15 41.75 37.07 37.92 1,209,715 +0.78(+2.10%)
Jun 24, 2025 39.63 41.00 36.37 37.14 1,155,231 -1.44(-3.73%)
Jun 23, 2025 38.47 38.70 35.70 38.58 1,690,695 -3.10(-7.44%)
Jun 20, 2025 42.41 44.70 38.20 41.68 3,889,739 +3.71(+9.77%)
Jun 18, 2025 32.28 39.18 32.18 37.97 3,514,826 +6.95(+22.40%)
Jun 17, 2025 28.51 31.45 27.80 31.02 1,410,851 +1.95(+6.71%)
Jun 16, 2025 25.68 29.77 25.26 29.07 1,484,670 +5.29(+22.25%)
Jun 13, 2025 25.61 25.82 23.50 23.78 754,812 -2.94(-11.00%)
Jun 12, 2025 27.20 27.76 26.30 26.72 489,477 -0.43(-1.58%)
Jun 11, 2025 26.10 28.44 25.59 27.15 1,218,716 +2.06(+8.21%)
Jun 10, 2025 26.45 27.02 24.30 25.09 628,921 -1.13(-4.31%)
Jun 09, 2025 26.50 26.52 24.55 26.22 594,325 +0.67(+2.62%)
Jun 06, 2025 21.87 25.59 21.31 25.55 1,003,909 +3.98(+18.45%)
Jun 05, 2025 23.44 23.46 21.00 21.57 543,141 -1.83(-7.82%)
Jun 04, 2025 23.50 23.62 22.58 23.40 420,100 -0.20(-0.85%)
Jun 03, 2025 23.56 23.84 22.41 23.60 688,843 +1.15(+5.12%)
Jun 02, 2025 21.00 22.49 20.67 22.45 478,052 +0.89(+4.13%)
May 30, 2025 21.53 22.84 20.88 21.56 573,127 -1.24(-5.44%)
May 29, 2025 25.50 25.74 22.18 22.80 992,361 -2.20(-8.80%)
May 28, 2025 26.89 27.06 23.75 25.00 1,188,305 -1.40(-5.30%)
May 27, 2025 27.63 32.90 25.50 26.40 3,076,653 +1.29(+5.14%)
May 23, 2025 23.82 27.76 23.70 25.11 1,726,769 +0.35(+1.41%)
May 22, 2025 23.74 28.48 21.56 24.76 3,330,831 -1.13(-4.36%)
May 21, 2025 25.06 30.66 24.00 25.89 3,463,360 +1.26(+5.12%)
May 20, 2025 25.26 27.00 21.63 24.63 2,362,120 +0.36(+1.48%)
May 19, 2025 18.37 24.79 17.03 24.27 2,612,836 +5.79(+31.33%)
May 16, 2025 15.48 18.76 15.32 18.48 1,580,317 +3.40(+22.55%)
May 15, 2025 15.50 15.65 15.08 15.08 205,766 -0.62(-3.95%)
May 14, 2025 15.39 16.05 15.35 15.70 473,977 +0.29(+1.88%)
May 13, 2025 15.75 16.22 15.30 15.41 335,486 -0.59(-3.69%)
May 12, 2025 16.77 16.95 15.87 16.00 338,444 +0.16(+1.01%)
May 09, 2025 16.28 16.69 15.67 15.84 344,708 -0.66(-4.00%)
May 08, 2025 16.40 17.08 15.75 16.50 684,047 +0.50(+3.12%)
May 07, 2025 15.60 16.45 15.32 16.00 539,251 +0.70(+4.58%)
May 06, 2025 15.60 15.90 15.00 15.30 201,732 -0.81(-5.03%)
May 05, 2025 16.47 16.68 15.96 16.11 182,684 -0.79(-4.67%)
May 02, 2025 17.50 17.50 16.16 16.90 465,956 +0.20(+1.20%)
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.