Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Arqit Quantum Inc (NQ: ARQQ )

0.4368 +0.0429 (+10.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2022 7.500 7.770 7.340 7.630 154,908 +0.09(+1.19%)
Nov 29, 2022 7.350 8.015 7.190 7.540 171,109 +0.02(+0.27%)
Nov 28, 2022 7.760 8.660 7.380 7.520 222,853 +0.06(+0.80%)
Nov 25, 2022 7.520 7.720 7.240 7.460 83,835 +0.07(+0.95%)
Nov 23, 2022 7.310 7.550 7.200 7.390 56,336 +0.17(+2.35%)
Nov 22, 2022 7.800 7.800 7.010 7.220 159,069 -0.57(-7.32%)
Nov 21, 2022 7.660 7.930 7.532 7.790 151,595 +0.10(+1.30%)
Nov 18, 2022 7.830 7.965 7.427 7.690 182,214 +0.05(+0.65%)
Nov 17, 2022 7.300 7.750 7.140 7.640 175,422 +0.13(+1.73%)
Nov 16, 2022 7.950 8.590 7.360 7.510 282,207 -0.35(-4.45%)
Nov 15, 2022 8.010 8.120 7.600 7.860 397,192 -0.16(-2.00%)
Nov 14, 2022 8.480 8.480 7.970 8.020 593,132 -0.50(-5.87%)
Nov 11, 2022 9.500 10.20 7.870 8.520 7,343,610 -0.98(-10.32%)
Nov 10, 2022 9.990 10.12 9.270 9.500 1,232,756 -0.49(-4.90%)
Nov 09, 2022 9.810 10.67 9.310 9.990 1,852,210 -0.27(-2.63%)
Nov 08, 2022 7.830 10.39 7.070 10.26 4,250,979 +2.05(+24.97%)
Nov 07, 2022 5.650 8.400 5.490 8.210 4,062,544 +2.62(+46.87%)
Nov 04, 2022 4.910 5.720 4.700 5.590 541,663 +0.73(+15.02%)
Nov 03, 2022 4.430 4.930 4.370 4.860 202,313 +0.31(+6.81%)
Nov 02, 2022 4.430 4.660 4.290 4.550 162,674 +0.03(+0.66%)
Nov 01, 2022 4.550 4.600 4.330 4.520 135,637 +0.03(+0.67%)
Oct 31, 2022 4.560 4.640 4.380 4.490 61,141 -0.05(-1.10%)
Oct 28, 2022 4.270 4.730 4.230 4.540 169,518 +0.29(+6.82%)
Oct 27, 2022 4.170 4.410 4.170 4.250 95,500 +0.06(+1.43%)
Oct 26, 2022 4.210 4.320 4.110 4.190 54,566 -0.07(-1.64%)
Oct 25, 2022 4.010 4.350 4.000 4.260 127,225 +0.24(+5.97%)
Oct 24, 2022 4.000 4.080 3.800 4.020 105,795 +0.02(+0.50%)
Oct 21, 2022 4.070 4.070 3.900 4.000 125,805 +0.00(+0.00%)
Oct 20, 2022 4.020 4.090 3.900 4.000 183,022 -0.06(-1.48%)
Oct 19, 2022 4.320 4.320 3.980 4.060 172,588 -0.19(-4.47%)
Oct 18, 2022 4.570 4.671 4.180 4.250 227,886 -0.25(-5.56%)
Oct 17, 2022 4.980 4.980 4.460 4.500 158,217 -0.17(-3.64%)
Oct 14, 2022 4.770 4.887 4.600 4.670 54,758 -0.09(-1.89%)
Oct 13, 2022 4.810 4.900 4.520 4.760 155,714 -0.17(-3.45%)
Oct 12, 2022 4.980 5.000 4.830 4.930 101,624 +0.01(+0.20%)
Oct 11, 2022 4.930 5.010 4.920 4.920 130,427 -0.06(-1.20%)
Oct 10, 2022 5.100 5.190 4.940 4.980 100,013 -0.16(-3.11%)
Oct 07, 2022 5.080 5.140 4.935 5.140 89,699 +0.00(+0.00%)
Oct 06, 2022 5.180 5.310 5.050 5.140 138,675 -0.03(-0.58%)
Oct 05, 2022 5.450 5.490 5.060 5.170 171,414 -0.40(-7.18%)
Oct 04, 2022 5.550 5.730 5.340 5.570 234,518 +0.39(+7.53%)
Oct 03, 2022 5.700 5.870 5.180 5.180 288,479 -0.45(-7.99%)
Sep 30, 2022 5.800 5.920 5.630 5.630 130,142 -0.12(-2.09%)
Sep 29, 2022 6.830 6.830 5.725 5.750 173,561 -1.10(-16.06%)
Sep 28, 2022 6.870 7.090 6.679 6.850 71,979 -0.01(-0.15%)
Sep 27, 2022 6.850 7.060 6.614 6.860 99,396 +0.37(+5.70%)
Sep 26, 2022 6.430 6.920 6.380 6.490 92,056 -0.07(-1.07%)
Sep 23, 2022 6.490 6.870 6.410 6.560 167,241 -0.07(-1.06%)
Sep 22, 2022 6.730 7.000 6.501 6.630 139,536 -0.15(-2.21%)
Sep 21, 2022 7.040 7.609 6.750 6.780 198,093 -0.32(-4.51%)
Sep 20, 2022 7.940 8.030 7.030 7.100 345,710 -0.95(-11.80%)
Sep 19, 2022 7.790 8.280 7.730 8.050 180,586 +0.06(+0.75%)
Sep 16, 2022 8.420 8.970 7.740 7.990 2,340,473 -0.53(-6.22%)
Sep 15, 2022 7.990 8.960 7.760 8.520 476,912 +0.45(+5.58%)
Sep 14, 2022 7.760 8.430 7.700 8.070 605,181 +0.19(+2.41%)
Sep 13, 2022 6.900 7.930 6.892 7.880 628,745 +0.16(+2.07%)
Sep 12, 2022 5.750 7.950 5.625 7.720 7,826,019 +2.13(+38.10%)
Sep 09, 2022 5.620 5.890 5.200 5.590 166,539 +0.10(+1.82%)
Sep 08, 2022 5.320 6.250 5.320 5.490 174,290 -0.19(-3.35%)
Sep 07, 2022 5.590 5.820 5.220 5.680 244,967 +0.00(+0.00%)
Sep 06, 2022 6.320 6.350 5.610 5.680 316,045 -0.57(-9.12%)
Sep 02, 2022 6.510 6.705 5.890 6.250 194,174 -0.47(-6.99%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.