U.S. markets closed

Arqit Quantum Inc. (ARQQ)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
0.4900-0.0090 (-1.80%)
Al cierre: 04:00PM EDT
0.4969 +0.01 (+1.41%)
Fuera de horario: 07:12PM EDT
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 abr 20240.51000.51000.48150.49000.4900327,948
23 abr 20240.49200.50800.49000.49900.4990411,200
22 abr 20240.50000.50000.48000.48800.4880202,600
19 abr 20240.48000.50000.47000.47200.4720439,100
18 abr 20240.49000.51000.48000.49700.4970420,700
17 abr 20240.54000.54900.48200.49500.4950505,800
16 abr 20240.49500.53100.49000.53000.5300555,400
15 abr 20240.51000.57500.49000.51500.51501,224,200
12 abr 20240.50200.51000.48000.49700.4970545,200
11 abr 20240.54000.57300.48200.51000.5100845,900
10 abr 20240.53300.57200.52100.54700.5470835,900
09 abr 20240.52000.57700.52000.57600.5760507,300
08 abr 20240.56000.57000.51000.52500.52501,103,700
05 abr 20240.57000.58400.55000.56900.5690564,000
04 abr 20240.55000.59000.54000.57800.57801,191,400
03 abr 20240.66000.66000.53100.54700.54703,014,400
02 abr 20240.66200.68000.56100.62000.62002,442,700
01 abr 20240.74000.74000.62200.67600.67601,350,800
28 mar 20240.72000.75000.71500.72500.7250345,600
27 mar 20240.71000.72000.70000.72000.7200479,000
26 mar 20240.74000.74000.70300.70600.7060358,000
25 mar 20240.73000.76000.71000.74000.7400405,300
22 mar 20240.77000.77000.70000.73500.7350507,200
21 mar 20240.75000.81000.73000.75300.7530636,100
20 mar 20240.72000.75000.68000.74400.7440459,600
19 mar 20240.74600.74600.67000.72000.7200815,700
18 mar 20240.77000.77600.73200.76900.7690750,100
15 mar 20240.77000.81000.72000.77600.7760755,300
14 mar 20240.81900.83000.75000.77500.7750635,300
13 mar 20240.79200.88000.78500.83000.83001,298,200
12 mar 20240.82800.83000.75000.78700.78701,340,200
11 mar 20240.84000.86000.80000.81300.8130672,300
08 mar 20240.84000.92000.80000.85000.85001,947,200
07 mar 20240.74000.82900.74000.82000.82001,295,700
06 mar 20240.86000.87000.66600.73600.73601,770,500
05 mar 20240.80000.87000.80000.81200.81201,607,700
04 mar 20240.75000.84500.74000.78000.78002,494,400
01 mar 20240.74000.79000.71300.73200.73201,579,200
29 feb 20240.72000.85000.70000.71300.71303,939,500
28 feb 20240.59100.72900.59000.70100.70102,978,400
27 feb 20240.62200.65900.58000.60000.60001,146,300
26 feb 20240.55000.62000.54900.60000.6000592,900
23 feb 20240.58600.60000.53900.55000.5500553,300
22 feb 20240.56200.59000.56000.57800.5780601,400
21 feb 20240.55400.55900.52000.53900.5390408,300
20 feb 20240.60000.60500.53000.55900.5590961,800
16 feb 20240.61400.61600.57000.59000.5900454,600
15 feb 20240.61000.63000.58000.60000.6000957,300
14 feb 20240.59500.63000.58600.60000.60001,340,400
13 feb 20240.60000.61000.55600.57400.5740971,800
12 feb 20240.53000.68000.52400.62400.62403,922,000
09 feb 20240.53500.60000.50000.53000.53001,689,000
08 feb 20240.47000.53800.46300.53800.53801,866,700
07 feb 20240.45000.47000.44000.46500.4650344,700
06 feb 20240.45000.45000.43000.44000.4400399,400
05 feb 20240.43600.47100.42000.43800.4380666,600
02 feb 20240.45000.45200.42000.43000.4300525,500
01 feb 20240.45000.47000.44200.45000.4500281,200
31 ene 20240.46000.47000.45000.45500.4550260,400
30 ene 20240.45000.47500.45000.45900.4590559,300
29 ene 20240.45000.45000.44000.44900.4490343,100
26 ene 20240.43500.44900.43000.44800.4480208,100
25 ene 20240.44000.46500.43100.44000.4400325,400
24 ene 20240.46100.46100.44000.44900.4490346,100
23 ene 20240.48000.48000.45000.46000.4600252,000
22 ene 20240.48000.49000.45600.46000.4600594,200
19 ene 20240.47000.47000.45000.47000.4700311,900
18 ene 20240.44900.47000.43300.46900.4690377,200
17 ene 20240.45000.46500.42000.46000.4600815,600
16 ene 20240.48000.49000.44000.44800.4480890,000
12 ene 20240.47000.47000.45100.46900.4690353,900
11 ene 20240.46000.47000.45000.45100.4510448,400
10 ene 20240.46000.48000.46000.46400.4640747,900
09 ene 20240.45100.47000.43700.46000.4600514,300
08 ene 20240.41000.46000.40800.43000.4300923,300
05 ene 20240.43000.43000.40000.40200.40201,016,600
04 ene 20240.44900.45000.41400.43600.4360584,000
03 ene 20240.47000.47000.43100.44800.4480968,000
02 ene 20240.48500.49900.47000.47900.4790490,300
29 dic 20230.47500.48000.44400.47400.4740991,600
28 dic 20230.46000.47500.44000.47400.4740754,200
27 dic 20230.46400.47600.45300.45700.4570617,300
26 dic 20230.47600.47600.45000.47600.4760756,700
22 dic 20230.47000.48000.46300.47000.4700363,200
21 dic 20230.47800.48800.46200.47000.4700430,000
20 dic 20230.48000.50000.45600.47800.4780489,900
19 dic 20230.47000.48500.46900.48000.4800548,900
18 dic 20230.53200.53800.47000.48800.4880884,200
15 dic 20230.53000.57300.51300.51300.51301,645,100
14 dic 20230.49000.53700.48500.51500.5150916,700
13 dic 20230.46700.47900.44000.47900.4790658,400
12 dic 20230.48800.49000.45000.47000.4700522,600
11 dic 20230.50000.50000.47000.47800.4780513,900
08 dic 20230.50000.50000.48000.49700.4970432,800
07 dic 20230.50000.51000.48000.48600.4860533,200
06 dic 20230.51000.51000.49100.50000.5000393,700
05 dic 20230.51400.53000.49000.51900.5190462,300
04 dic 20230.51400.57000.50400.51400.51401,327,200
01 dic 20230.51700.52000.49300.51300.5130529,300
30 nov 20230.50000.52000.49000.49300.4930272,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...