Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Arqit Quantum Inc (NQ: ARQQ )

0.3750 +0.0164 (+4.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.3554 0.3850 0.3530 0.3750 541,212 +0.02(+4.57%)
Aug 22, 2024 0.3600 0.3680 0.3520 0.3586 573,539 +0.02(+5.16%)
Aug 21, 2024 0.3600 0.3600 0.3267 0.3410 508,904 -0.01(-3.12%)
Aug 20, 2024 0.3600 0.3600 0.3400 0.3520 312,904 -0.01(-2.22%)
Aug 19, 2024 0.3300 0.3600 0.3159 0.3600 1,139,600 +0.04(+11.46%)
Aug 16, 2024 0.3100 0.3276 0.3051 0.3230 688,885 +0.02(+5.35%)
Aug 15, 2024 0.3100 0.3172 0.3030 0.3066 369,790 +0.00(+0.52%)
Aug 14, 2024 0.3184 0.3190 0.3000 0.3050 558,940 -0.00(-0.97%)
Aug 13, 2024 0.3100 0.3189 0.3011 0.3080 255,463 +0.00(+1.22%)
Aug 12, 2024 0.3220 0.3220 0.3000 0.3043 790,991 -0.02(-4.88%)
Aug 09, 2024 0.3200 0.3220 0.3013 0.3199 278,288 +0.01(+2.53%)
Aug 08, 2024 0.3181 0.3189 0.3011 0.3120 405,865 +0.00(+1.23%)
Aug 07, 2024 0.3170 0.3289 0.3050 0.3082 616,373 -0.01(-3.69%)
Aug 06, 2024 0.3224 0.3224 0.3096 0.3200 471,517 +0.01(+3.23%)
Aug 05, 2024 0.3000 0.3171 0.2900 0.3100 890,392 -0.01(-4.38%)
Aug 02, 2024 0.3300 0.3300 0.3100 0.3242 842,071 -0.02(-5.20%)
Aug 01, 2024 0.3683 0.3700 0.3340 0.3420 754,090 -0.02(-5.34%)
Jul 31, 2024 0.3612 0.3747 0.3600 0.3613 315,432 -0.00(-0.50%)
Jul 30, 2024 0.3717 0.3803 0.3521 0.3631 415,517 -0.01(-2.63%)
Jul 29, 2024 0.4000 0.4040 0.3700 0.3729 514,479 -0.02(-4.38%)
Jul 26, 2024 0.3760 0.3900 0.3708 0.3900 309,011 +0.02(+5.81%)
Jul 25, 2024 0.3652 0.3764 0.3600 0.3686 527,557 +0.00(+1.21%)
Jul 24, 2024 0.3802 0.3889 0.3600 0.3642 488,178 -0.02(-4.21%)
Jul 23, 2024 0.3816 0.3910 0.3701 0.3802 549,957 +0.01(+1.49%)
Jul 22, 2024 0.4050 0.4100 0.3610 0.3746 770,305 -0.01(-3.38%)
Jul 19, 2024 0.3600 0.4100 0.3600 0.3877 955,517 +0.04(+10.02%)
Jul 18, 2024 0.3800 0.3830 0.3400 0.3524 1,481,990 -0.03(-7.77%)
Jul 17, 2024 0.4200 0.4200 0.3727 0.3821 1,809,505 -0.04(-9.15%)
Jul 16, 2024 0.4400 0.4740 0.4010 0.4206 3,235,455 +0.02(+3.98%)
Jul 15, 2024 0.3800 0.4146 0.3800 0.4045 3,027,484 +0.04(+12.05%)
Jul 12, 2024 0.3300 0.3700 0.3300 0.3610 2,287,444 +0.04(+11.52%)
Jul 11, 2024 0.3500 0.3600 0.3120 0.3237 2,135,829 -0.03(-8.77%)
Jul 10, 2024 0.3408 0.3590 0.3200 0.3548 2,133,676 +0.01(+2.25%)
Jul 09, 2024 0.3430 0.3499 0.3400 0.3470 519,013 +0.00(+1.20%)
Jul 08, 2024 0.3500 0.3550 0.3314 0.3429 695,411 +0.00(+0.85%)
Jul 05, 2024 0.3420 0.3475 0.3361 0.3400 665,028 +0.01(+4.29%)
Jul 03, 2024 0.3022 0.3289 0.3022 0.3260 197,595 +0.02(+7.95%)
Jul 02, 2024 0.3161 0.3200 0.3000 0.3020 970,784 -0.01(-4.46%)
Jul 01, 2024 0.3500 0.3650 0.3130 0.3161 868,529 -0.03(-7.57%)
Jun 28, 2024 0.3480 0.3480 0.3350 0.3420 329,942 +0.01(+2.09%)
Jun 27, 2024 0.3300 0.3380 0.3211 0.3350 411,912 +0.01(+3.94%)
Jun 26, 2024 0.3234 0.3295 0.3112 0.3223 454,041 -0.00(-0.03%)
Jun 25, 2024 0.3300 0.3300 0.3105 0.3224 487,279 +0.01(+4.17%)
Jun 24, 2024 0.3069 0.3172 0.3011 0.3095 556,814 +0.01(+3.17%)
Jun 21, 2024 0.3075 0.3499 0.3000 0.3000 3,952,427 -0.01(-3.26%)
Jun 20, 2024 0.3300 0.3410 0.3007 0.3101 1,752,585 -0.03(-7.46%)
Jun 18, 2024 0.3500 0.3600 0.3350 0.3351 818,449 -0.03(-7.20%)
Jun 17, 2024 0.3800 0.3851 0.3305 0.3611 1,597,977 -0.01(-2.41%)
Jun 14, 2024 0.3776 0.3900 0.3615 0.3700 376,295 -0.00(-0.99%)
Jun 13, 2024 0.3900 0.3900 0.3651 0.3737 589,627 -0.01(-2.83%)
Jun 12, 2024 0.3966 0.3999 0.3752 0.3846 498,528 -0.01(-2.73%)
Jun 11, 2024 0.3700 0.3954 0.3650 0.3954 370,418 +0.02(+6.18%)
Jun 10, 2024 0.3900 0.3900 0.3700 0.3724 410,932 -0.01(-1.48%)
Jun 07, 2024 0.3776 0.3890 0.3714 0.3780 581,202 -0.01(-2.90%)
Jun 06, 2024 0.3999 0.3999 0.3765 0.3893 502,856 -0.01(-1.44%)
Jun 05, 2024 0.3815 0.3990 0.3529 0.3950 1,185,300 +0.02(+5.47%)
Jun 04, 2024 0.3854 0.3896 0.3711 0.3745 619,143 -0.01(-2.80%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.