Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Arqit Quantum Inc. - Warrants (NQ:ARQQW)

0.5833 -0.1657 (-22.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 25, 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 (%)
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%)
Jul 01, 2025 0.9100 1.000 0.9000 0.9582 16,298 +0.05(+6.02%)
Jun 30, 2025 0.9500 0.9997 0.8502 0.9038 74,751 -0.02(-1.76%)
Jun 27, 2025 1.200 1.200 0.9200 0.9200 151,338 -0.14(-13.04%)
Jun 26, 2025 1.090 1.390 0.8500 1.058 641,547 -0.03(-2.94%)
Jun 25, 2025 1.110 1.200 1.080 1.090 130,540 -0.07(-6.03%)
Jun 24, 2025 1.420 1.460 1.070 1.160 520,618 -0.23(-16.55%)
Jun 23, 2025 1.220 1.500 1.040 1.390 241,731 +0.08(+6.11%)
Jun 20, 2025 1.610 1.630 1.180 1.310 401,799 -0.17(-11.49%)
Jun 18, 2025 1.530 1.690 1.400 1.480 358,231 +0.02(+1.37%)
Jun 17, 2025 1.610 1.720 1.460 1.460 268,620 -0.19(-11.52%)
Jun 16, 2025 1.640 1.938 1.550 1.650 210,674 +0.04(+2.48%)
Jun 13, 2025 1.640 1.760 1.610 1.610 28,796 -0.06(-3.60%)
Jun 12, 2025 1.770 1.950 1.660 1.670 49,140 -0.08(-4.84%)
Jun 11, 2025 1.770 1.970 1.750 1.755 109,414 +0.04(+2.63%)
Jun 10, 2025 1.830 1.907 1.700 1.710 40,635 -0.21(-10.94%)
Jun 09, 2025 2.000 2.040 1.700 1.920 81,748 +0.05(+2.67%)
Jun 06, 2025 1.975 2.030 1.775 1.870 85,412 +0.12(+6.86%)
Jun 05, 2025 1.810 2.050 1.720 1.750 80,488 -0.23(-11.61%)
Jun 04, 2025 2.020 2.040 1.600 1.980 222,022 -0.00(-0.01%)
Jun 03, 2025 2.420 2.420 1.965 1.980 54,207 -0.31(-13.73%)
Jun 02, 2025 2.455 2.455 2.060 2.295 58,661 -0.12(-5.17%)
May 30, 2025 2.500 2.710 2.420 2.420 33,858 -0.04(-1.63%)
May 29, 2025 2.620 2.800 2.450 2.460 22,579 -0.20(-7.52%)
May 28, 2025 2.960 2.960 2.650 2.660 21,050 -0.29(-9.83%)
May 27, 2025 3.020 3.240 2.650 2.950 123,046 -0.04(-1.34%)
May 23, 2025 2.630 3.000 2.630 2.990 43,194 +0.15(+5.28%)
May 22, 2025 2.650 2.990 2.501 2.840 55,028 +0.24(+9.23%)
May 21, 2025 2.460 2.970 2.460 2.600 81,990 +0.00(+0.00%)
May 20, 2025 2.650 2.700 2.350 2.600 79,718 +0.17(+7.00%)
May 19, 2025 2.070 2.460 2.010 2.430 93,152 +0.29(+13.55%)
May 16, 2025 2.050 2.260 1.940 2.140 88,161 +0.05(+2.39%)
May 15, 2025 2.050 2.100 1.850 2.090 56,894 +0.02(+0.97%)
May 14, 2025 1.900 2.100 1.890 2.070 25,031 +0.20(+10.70%)
May 13, 2025 1.960 2.100 1.860 1.870 15,230 -0.03(-1.58%)
May 12, 2025 2.100 2.120 1.900 1.900 58,660 -0.10(-5.00%)
May 09, 2025 2.010 2.120 2.000 2.000 6,294 +0.00(+0.00%)
May 08, 2025 2.120 2.200 2.000 2.000 17,828 -0.04(-1.96%)
May 07, 2025 2.010 2.190 2.000 2.040 24,340 +0.09(+4.59%)
May 06, 2025 2.010 2.010 1.850 1.950 3,320 +0.05(+2.65%)
May 05, 2025 2.010 2.030 1.900 1.900 1,764 -0.15(-7.32%)
May 02, 2025 2.000 2.150 1.880 2.050 33,955 +0.04(+1.99%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.