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 )

0.4105 -0.0194 (-4.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 28, 2023 1.110 1.160 1.100 1.130 335,993 +0.03(+2.73%)
Apr 27, 2023 1.110 1.130 1.100 1.100 256,090 -0.01(-0.90%)
Apr 26, 2023 1.110 1.150 1.100 1.110 254,054 -0.02(-1.77%)
Apr 25, 2023 1.060 1.140 1.050 1.130 498,316 +0.07(+6.60%)
Apr 24, 2023 1.110 1.130 1.060 1.060 392,021 -0.04(-3.64%)
Apr 21, 2023 1.140 1.150 1.050 1.100 682,436 -0.02(-1.79%)
Apr 20, 2023 1.160 1.180 1.120 1.120 406,520 -0.05(-4.27%)
Apr 19, 2023 1.200 1.200 1.170 1.170 391,089 -0.04(-3.31%)
Apr 18, 2023 1.240 1.250 1.210 1.210 332,327 -0.03(-2.42%)
Apr 17, 2023 1.240 1.280 1.205 1.240 393,766 +0.00(+0.00%)
Apr 14, 2023 1.240 1.280 1.210 1.240 410,692 +0.02(+1.64%)
Apr 13, 2023 1.190 1.240 1.160 1.220 343,379 +0.04(+3.39%)
Apr 12, 2023 1.280 1.300 1.160 1.180 695,959 -0.09(-7.09%)
Apr 11, 2023 1.230 1.310 1.221 1.270 798,532 +0.04(+3.25%)
Apr 10, 2023 1.300 1.310 1.220 1.230 712,548 -0.08(-6.11%)
Apr 06, 2023 1.350 1.360 1.280 1.310 588,636 -0.04(-2.96%)
Apr 05, 2023 1.420 1.420 1.280 1.350 1,173,775 -0.06(-4.26%)
Apr 04, 2023 1.290 1.430 1.220 1.410 1,858,488 +0.13(+10.16%)
Apr 03, 2023 1.400 1.405 1.220 1.280 1,365,450 -0.12(-8.57%)
Mar 31, 2023 1.360 1.470 1.340 1.400 2,177,790 +0.09(+6.87%)
Mar 30, 2023 1.260 1.370 1.220 1.310 1,881,609 +0.09(+7.38%)
Mar 29, 2023 1.150 1.230 1.130 1.220 558,415 +0.05(+4.27%)
Mar 28, 2023 1.180 1.200 1.130 1.170 490,687 +0.01(+0.86%)
Mar 27, 2023 1.170 1.220 1.130 1.160 680,264 +0.00(+0.00%)
Mar 24, 2023 1.100 1.170 1.080 1.160 733,042 +0.09(+8.41%)
Mar 23, 2023 1.070 1.105 1.010 1.070 774,943 +0.04(+3.88%)
Mar 22, 2023 1.140 1.150 1.030 1.030 736,918 -0.07(-6.36%)
Mar 21, 2023 1.210 1.210 1.060 1.100 1,532,041 -0.06(-5.17%)
Mar 20, 2023 1.010 1.250 1.000 1.160 2,897,938 +0.16(+16.03%)
Mar 17, 2023 1.000 1.060 0.9600 0.9997 3,453,003 +0.03(+3.06%)
Mar 16, 2023 1.020 1.020 0.9590 0.9700 1,689,345 -0.02(-2.03%)
Mar 15, 2023 1.090 1.090 0.9753 0.9901 1,766,957 -0.10(-9.17%)
Mar 14, 2023 1.050 1.130 1.030 1.090 1,208,599 +0.07(+6.86%)
Mar 13, 2023 1.140 1.169 1.010 1.020 2,483,621 -0.16(-13.56%)
Mar 10, 2023 1.220 1.235 1.155 1.180 1,100,135 -0.04(-3.28%)
Mar 09, 2023 1.250 1.290 1.210 1.220 1,709,644 -0.07(-5.43%)
Mar 08, 2023 1.330 1.330 1.215 1.290 1,689,705 -0.02(-1.53%)
Mar 07, 2023 1.390 1.428 1.300 1.310 1,560,208 -0.07(-5.07%)
Mar 06, 2023 1.410 1.430 1.360 1.380 1,328,623 +0.00(+0.00%)
Mar 03, 2023 1.390 1.415 1.350 1.380 1,613,056 +0.02(+1.47%)
Mar 02, 2023 1.290 1.400 1.275 1.360 1,773,636 +0.03(+2.26%)
Mar 01, 2023 1.240 1.340 1.210 1.330 1,968,941 +0.09(+7.26%)
Feb 28, 2023 1.240 1.310 1.230 1.240 1,700,261 -0.04(-3.13%)
Feb 27, 2023 1.280 1.300 1.230 1.280 1,015,873 +0.03(+2.40%)
Feb 24, 2023 1.300 1.305 1.220 1.250 2,003,363 -0.08(-6.02%)
Feb 23, 2023 1.380 1.391 1.310 1.330 1,766,650 -0.05(-3.62%)
Feb 22, 2023 1.400 1.420 1.280 1.380 3,294,419 -0.02(-1.43%)
Feb 21, 2023 1.470 1.550 1.350 1.400 4,278,307 -0.07(-4.44%)
Feb 17, 2023 1.550 1.570 1.400 1.465 18,904,770 -1.06(-42.09%)
Feb 16, 2023 2.820 2.950 2.520 2.530 1,430,695 -0.36(-12.46%)
Feb 15, 2023 2.590 2.980 2.522 2.890 2,003,596 +0.33(+12.89%)
Feb 14, 2023 2.450 2.600 2.350 2.560 950,546 +0.12(+4.92%)
Feb 13, 2023 2.390 2.530 2.350 2.440 843,384 +0.03(+1.24%)
Feb 10, 2023 2.460 2.510 2.290 2.410 1,481,871 -0.10(-3.98%)
Feb 09, 2023 2.880 2.910 2.480 2.510 2,161,166 -0.30(-10.68%)
Feb 08, 2023 2.860 3.190 2.750 2.810 4,301,746 +0.04(+1.44%)
Feb 07, 2023 3.210 3.360 2.630 2.770 5,132,328 -0.28(-9.18%)
Feb 06, 2023 2.890 4.130 2.810 3.050 29,595,560 +0.55(+22.00%)
Feb 03, 2023 2.430 2.690 2.330 2.500 2,198,453 +0.04(+1.63%)
Feb 02, 2023 2.200 2.755 2.120 2.460 2,922,800 +0.33(+15.22%)
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.