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:

Arqit Quantum Inc (NQ: ARQQ )

0.7250 +0.0052 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.7200 0.7500 0.7150 0.7250 344,106 +0.01(+0.72%)
Mar 27, 2024 0.7100 0.7200 0.7000 0.7198 478,973 +0.01(+1.95%)
Mar 26, 2024 0.7400 0.7400 0.7025 0.7060 358,230 -0.03(-4.59%)
Mar 25, 2024 0.7300 0.7600 0.7100 0.7400 405,285 +0.01(+0.68%)
Mar 22, 2024 0.7700 0.7700 0.6998 0.7350 507,877 -0.02(-2.39%)
Mar 21, 2024 0.7500 0.8100 0.7301 0.7530 630,911 +0.01(+1.24%)
Mar 20, 2024 0.7200 0.7500 0.6800 0.7438 457,342 +0.02(+3.31%)
Mar 19, 2024 0.7500 0.7460 0.6700 0.7200 812,530 -0.05(-6.37%)
Mar 18, 2024 0.7700 0.7760 0.7320 0.7690 749,457 -0.01(-0.90%)
Mar 15, 2024 0.7700 0.8100 0.7200 0.7760 763,421 +0.00(+0.13%)
Mar 14, 2024 0.8188 0.8300 0.7500 0.7750 635,257 -0.05(-6.63%)
Mar 13, 2024 0.7919 0.8800 0.7850 0.8300 1,298,168 +0.04(+5.46%)
Mar 12, 2024 0.8282 0.8300 0.7500 0.7870 1,339,898 -0.03(-3.14%)
Mar 11, 2024 0.8400 0.8600 0.8000 0.8125 672,075 -0.04(-4.41%)
Mar 08, 2024 0.8400 0.9200 0.8000 0.8500 1,949,063 +0.03(+3.66%)
Mar 07, 2024 0.7400 0.8290 0.7400 0.8200 1,295,769 +0.08(+11.49%)
Mar 06, 2024 0.8600 0.8700 0.6660 0.7355 1,761,837 -0.08(-9.42%)
Mar 05, 2024 0.8000 0.8700 0.8000 0.8120 1,600,649 +0.03(+4.10%)
Mar 04, 2024 0.7500 0.8450 0.7400 0.7800 2,490,140 +0.05(+6.57%)
Mar 01, 2024 0.7400 0.7899 0.7134 0.7319 1,581,152 +0.02(+2.59%)
Feb 29, 2024 0.7200 0.8500 0.7000 0.7134 3,931,587 +0.01(+1.71%)
Feb 28, 2024 0.5911 0.7290 0.5900 0.7014 2,937,786 +0.10(+16.90%)
Feb 27, 2024 0.6200 0.6590 0.5800 0.6000 1,148,383 +0.00(+0.00%)
Feb 26, 2024 0.5500 0.6200 0.5490 0.6000 592,651 +0.05(+9.19%)
Feb 23, 2024 0.5859 0.6000 0.5390 0.5495 553,300 -0.03(-4.93%)
Feb 22, 2024 0.5624 0.5900 0.5600 0.5780 582,912 +0.04(+7.22%)
Feb 21, 2024 0.5543 0.5590 0.5200 0.5391 408,303 -0.02(-3.56%)
Feb 20, 2024 0.6000 0.6050 0.5302 0.5590 961,652 -0.03(-5.25%)
Feb 16, 2024 0.6140 0.6163 0.5700 0.5900 455,371 -0.01(-1.67%)
Feb 15, 2024 0.6100 0.6300 0.5800 0.6000 955,953 +0.00(+0.00%)
Feb 14, 2024 0.5949 0.6297 0.5858 0.6000 1,339,969 +0.03(+4.46%)
Feb 13, 2024 0.6000 0.6096 0.5558 0.5744 962,191 -0.05(-7.95%)
Feb 12, 2024 0.5300 0.6800 0.5240 0.6240 3,916,925 +0.09(+17.74%)
Feb 09, 2024 0.5400 0.6000 0.5000 0.5300 1,689,042 -0.01(-1.49%)
Feb 08, 2024 0.4700 0.5380 0.4625 0.5380 1,862,768 +0.07(+15.70%)
Feb 07, 2024 0.4500 0.4700 0.4401 0.4650 342,770 +0.02(+5.59%)
Feb 06, 2024 0.4499 0.4499 0.4300 0.4404 399,445 +0.00(+0.62%)
Feb 05, 2024 0.4358 0.4709 0.4202 0.4377 664,345 +0.01(+1.79%)
Feb 02, 2024 0.4500 0.4520 0.4201 0.4300 525,817 -0.02(-4.44%)
Feb 01, 2024 0.4500 0.4699 0.4417 0.4500 281,151 -0.01(-1.19%)
Jan 31, 2024 0.4600 0.4700 0.4500 0.4554 260,395 -0.00(-0.78%)
Jan 30, 2024 0.4500 0.4750 0.4500 0.4590 558,963 +0.01(+2.23%)
Jan 29, 2024 0.4500 0.4500 0.4400 0.4490 342,424 +0.00(+0.18%)
Jan 26, 2024 0.4351 0.4490 0.4300 0.4482 208,068 +0.01(+1.86%)
Jan 25, 2024 0.4400 0.4650 0.4309 0.4400 325,038 -0.01(-2.00%)
Jan 24, 2024 0.4614 0.4614 0.4400 0.4490 344,093 -0.01(-2.39%)
Jan 23, 2024 0.4800 0.4800 0.4502 0.4600 249,848 +0.00(+0.00%)
Jan 22, 2024 0.4800 0.4900 0.4555 0.4600 593,658 -0.01(-2.13%)
Jan 19, 2024 0.4700 0.4700 0.4500 0.4700 313,101 +0.00(+0.13%)
Jan 18, 2024 0.4494 0.4699 0.4325 0.4694 377,210 +0.01(+2.04%)
Jan 17, 2024 0.4500 0.4650 0.4200 0.4600 814,550 +0.01(+2.68%)
Jan 16, 2024 0.4800 0.4900 0.4400 0.4480 889,978 -0.02(-4.52%)
Jan 12, 2024 0.4700 0.4700 0.4510 0.4692 375,648 +0.02(+4.04%)
Jan 11, 2024 0.4600 0.4700 0.4500 0.4510 445,115 -0.01(-2.80%)
Jan 10, 2024 0.4600 0.4800 0.4595 0.4640 747,940 +0.00(+0.87%)
Jan 09, 2024 0.4508 0.4700 0.4373 0.4600 514,182 +0.03(+6.98%)
Jan 08, 2024 0.4100 0.4600 0.4080 0.4300 920,285 +0.03(+6.97%)
Jan 05, 2024 0.4300 0.4300 0.4000 0.4020 1,016,717 -0.03(-7.88%)
Jan 04, 2024 0.4490 0.4500 0.4136 0.4364 583,305 -0.01(-2.59%)
Jan 03, 2024 0.4701 0.4701 0.4306 0.4480 967,712 -0.03(-6.47%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.