Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Arqit Quantum Inc (NQ: ARQQ )

0.3999 -0.0001 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
Feb 01, 2023 2.140 2.160 2.040 2.135 626,190 +0.01(+0.71%)
Jan 31, 2023 2.030 2.185 2.020 2.120 751,577 +0.09(+4.43%)
Jan 30, 2023 2.110 2.130 2.020 2.030 619,048 -0.09(-4.25%)
Jan 27, 2023 2.130 2.220 2.050 2.120 800,696 -0.01(-0.47%)
Jan 26, 2023 2.150 2.210 2.090 2.130 676,519 +0.00(+0.24%)
Jan 25, 2023 2.400 2.400 2.080 2.125 1,587,345 -0.29(-11.83%)
Jan 24, 2023 2.130 2.480 2.080 2.410 2,276,365 +0.33(+15.87%)
Jan 23, 2023 2.200 2.200 2.000 2.080 1,621,000 -0.01(-0.48%)
Jan 20, 2023 2.130 2.190 1.990 2.090 2,072,984 -0.01(-0.48%)
Jan 19, 2023 2.360 2.370 2.040 2.100 1,216,068 -0.33(-13.58%)
Jan 18, 2023 3.020 3.020 2.360 2.430 1,540,840 -0.47(-16.21%)
Jan 17, 2023 2.770 3.030 2.650 2.900 1,529,698 +0.14(+5.07%)
Jan 13, 2023 2.530 2.950 2.460 2.760 2,892,330 +0.25(+9.96%)
Jan 12, 2023 2.600 2.601 2.410 2.510 724,291 -0.05(-1.95%)
Jan 11, 2023 2.740 2.740 2.550 2.560 548,692 -0.14(-5.19%)
Jan 10, 2023 2.810 2.850 2.430 2.700 612,164 -0.06(-2.17%)
Jan 09, 2023 3.020 3.135 2.760 2.760 442,221 -0.15(-5.15%)
Jan 06, 2023 2.790 3.000 2.580 2.910 509,399 +0.18(+6.59%)
Jan 05, 2023 3.040 3.140 2.570 2.730 728,480 -0.41(-13.06%)
Jan 04, 2023 3.020 3.150 2.870 3.140 332,844 +0.14(+4.67%)
Jan 03, 2023 3.610 3.710 2.944 3.000 776,951 -0.61(-16.90%)
Dec 30, 2022 3.590 3.670 3.370 3.610 526,903 +0.01(+0.28%)
Dec 29, 2022 3.830 4.100 3.600 3.600 578,300 -0.20(-5.26%)
Dec 28, 2022 3.890 4.128 3.800 3.800 296,671 -0.10(-2.56%)
Dec 27, 2022 4.240 4.240 3.870 3.900 214,222 -0.30(-7.14%)
Dec 23, 2022 4.200 4.300 4.140 4.200 222,424 -0.03(-0.71%)
Dec 22, 2022 4.290 4.320 4.200 4.230 259,702 -0.15(-3.42%)
Dec 21, 2022 4.220 4.460 4.200 4.380 232,101 +0.16(+3.79%)
Dec 20, 2022 4.520 4.720 4.200 4.220 310,104 -0.40(-8.66%)
Dec 19, 2022 5.000 5.130 4.563 4.620 356,226 -0.34(-6.85%)
Dec 16, 2022 4.920 5.150 4.850 4.960 1,699,692 -0.11(-2.17%)
Dec 15, 2022 5.040 5.230 4.800 5.070 384,495 -0.08(-1.55%)
Dec 14, 2022 5.720 6.019 5.060 5.150 691,865 -1.10(-17.60%)
Dec 13, 2022 6.900 6.927 6.040 6.250 495,373 -0.31(-4.73%)
Dec 12, 2022 7.650 7.660 6.440 6.560 474,271 -1.09(-14.25%)
Dec 09, 2022 6.990 7.760 6.850 7.650 333,447 +0.67(+9.60%)
Dec 08, 2022 7.360 7.680 6.950 6.980 106,928 -0.44(-5.93%)
Dec 07, 2022 7.140 7.450 7.051 7.420 90,107 +0.27(+3.78%)
Dec 06, 2022 7.500 7.561 6.990 7.150 114,742 -0.29(-3.90%)
Dec 05, 2022 6.800 7.540 6.800 7.440 192,482 +0.46(+6.59%)
Dec 02, 2022 7.340 7.590 6.930 6.980 153,573 -0.33(-4.51%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.