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

Arqit Quantum Inc. - Warrants (NQ:ARQQW)

0.1834 -0.0010 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 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 (%)
Aug 29, 2025 0.1763 0.1834 0.1700 0.1834 32,185 -0.00(-0.54%)
Aug 28, 2025 0.1900 0.2290 0.1600 0.1844 400,069 -0.03(-12.19%)
Aug 27, 2025 0.2016 0.2303 0.2016 0.2100 64,043 -0.01(-4.33%)
Aug 26, 2025 0.2113 0.2198 0.1951 0.2195 41,387 +0.01(+3.88%)
Aug 25, 2025 0.2603 0.2607 0.1900 0.2113 221,251 -0.06(-21.54%)
Aug 22, 2025 0.3000 0.3084 0.2603 0.2693 205,335 -0.05(-15.84%)
Aug 21, 2025 0.2800 0.3200 0.2800 0.3200 28,119 +0.03(+8.47%)
Aug 20, 2025 0.2877 0.2951 0.2840 0.2950 20,849 +0.00(+0.07%)
Aug 19, 2025 0.2761 0.3395 0.2761 0.2948 18,269 -0.04(-13.19%)
Aug 18, 2025 0.3500 0.3500 0.3000 0.3396 40,624 -0.02(-5.67%)
Aug 15, 2025 0.3000 0.3600 0.3000 0.3600 22,686 +0.04(+13.92%)
Aug 14, 2025 0.3121 0.3240 0.3100 0.3160 27,481 -0.01(-2.59%)
Aug 13, 2025 0.3351 0.3376 0.3140 0.3244 26,057 -0.03(-7.29%)
Aug 12, 2025 0.3351 0.3533 0.3351 0.3499 29,228 +0.00(+0.52%)
Aug 11, 2025 0.3600 0.3856 0.3351 0.3481 46,476 -0.02(-5.89%)
Aug 08, 2025 0.3700 0.4050 0.3600 0.3699 45,928 -0.02(-4.64%)
Aug 07, 2025 0.3403 0.3879 0.3403 0.3879 29,469 +0.05(+14.80%)
Aug 06, 2025 0.3900 0.3925 0.3000 0.3379 68,950 -0.06(-14.43%)
Aug 05, 2025 0.4600 0.4617 0.3500 0.3949 70,199 -0.07(-14.47%)
Aug 04, 2025 0.4178 0.4700 0.4178 0.4617 53,188 +0.02(+5.46%)
Aug 01, 2025 0.4500 0.4500 0.3690 0.4378 127,307 +0.01(+1.81%)
Jul 31, 2025 0.3800 0.4400 0.3690 0.4300 77,064 +0.11(+34.42%)
Jul 30, 2025 0.3000 0.3800 0.3000 0.3199 105,389 +0.02(+6.63%)
Jul 29, 2025 0.3300 0.3600 0.2904 0.3000 84,454 -0.03(-8.28%)
Jul 28, 2025 0.5510 0.5583 0.2601 0.3271 495,561 -0.26(-43.92%)
Jul 25, 2025 0.7139 0.7700 0.5000 0.5833 584,075 -0.17(-22.12%)
Jul 24, 2025 0.7700 0.8067 0.7001 0.7490 99,672 -0.06(-7.51%)
Jul 23, 2025 0.8486 0.8486 0.7412 0.8098 52,329 +0.00(+0.14%)
Jul 22, 2025 0.8700 0.8700 0.7500 0.8087 58,332 -0.04(-4.80%)
Jul 21, 2025 0.9830 0.9830 0.7900 0.8495 185,635 -0.05(-5.62%)
Jul 18, 2025 0.8800 1.000 0.8700 0.9001 66,145 +0.03(+3.46%)
Jul 17, 2025 0.9000 0.9300 0.8650 0.8700 26,953 -0.02(-2.25%)
Jul 16, 2025 0.8700 0.9100 0.8535 0.8900 44,057 +0.04(+4.71%)
Jul 15, 2025 0.9000 0.9089 0.8344 0.8500 51,288 -0.05(-5.56%)
Jul 14, 2025 0.8997 0.9000 0.8221 0.9000 30,546 -0.01(-1.10%)
Jul 11, 2025 0.9000 0.9444 0.8200 0.9100 99,761 -0.00(-0.07%)
Jul 10, 2025 0.9600 1.100 0.9106 0.9106 47,558 -0.03(-3.13%)
Jul 09, 2025 1.000 1.020 0.9106 0.9400 114,510 -0.04(-4.08%)
Jul 08, 2025 1.000 1.087 0.9701 0.9800 26,912 +0.05(+5.29%)
Jul 07, 2025 0.9700 1.000 0.8600 0.9308 97,244 +0.03(+3.41%)
Jul 03, 2025 0.9800 0.9800 0.8895 0.9001 21,272 -0.05(-5.14%)
Jul 02, 2025 0.9201 0.9700 0.9000 0.9489 15,190 -0.01(-0.97%)
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.