Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arqit Quantum Inc (NQ: ARQQ )

0.4880 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 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 (%)
Apr 22, 2024 0.5000 0.5000 0.4800 0.4880 202,299 +0.02(+3.50%)
Apr 19, 2024 0.4800 0.4999 0.4703 0.4715 442,456 -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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.