Arqit Quantum (ARQQ) Stock Chart & Stock Price History → Digitizing the $11T commodities sector with one tiny stock (From Resource Stock Digest) (Ad) Free ARQQ Stock Alerts $0.40 0.00 (0.00%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends Arqit Quantum Stock Price Performance5 Day Performance+0.80%1 Month Performance-17.33%3 Month Performance-42.51%6 Month Performance-14.23%Year-To-Date Performance-14.94%1 Year Performance-70.35% Receive ARQQ Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Arqit Quantum and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Weiss RatingsWho are Nvidia’s New Silent Partners?Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.I call these Nvidia’s “Silent Partners.” ARQQ Stock Chart for Tuesday, May, 28, 2024 ARQQ Chart by TradingView Arqit Quantum Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/27/2024$0.40$0.40$0.41$0.40531,400 shs$66.62 million05/24/2024$0.40$0.40-0.03%$0.41$0.40530,807 shs$66.62 million05/23/2024$0.40$0.40-0.62%$0.42$0.40936,102 shs$66.64 million05/22/2024$0.40$0.40+0.63%$0.41$0.401.00 million shs$67.06 million05/21/2024$0.40$0.40-0.27%$0.42$0.401.09 million shs$66.64 million05/20/2024$0.44$0.40-8.17%$0.46$0.402.37 million shs$66.82 million Get the Latest News and Ratings for ARQQ and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Arqit Quantum and its competitors with MarketBeat's FREE daily newsletter. 05/17/2024$0.39$0.44+10.89%$0.47$0.403.32 million shs$72.77 million05/16/2024$0.40$0.39-0.63%$0.41$0.391.48 million shs$65.62 million05/15/2024$0.41$0.40-3.32%$0.42$0.391.23 million shs$66.04 million05/14/2024$0.41$0.41+0.44%$0.42$0.401.21 million shs$68.31 million05/13/2024$0.40$0.41+2.25%$0.42$0.40704,063 shs$68.01 million05/10/2024$0.41$0.40-2.44%$0.41$0.395.76 million shs$66.51 million05/09/2024$0.42$0.41-1.66%$0.43$0.401.06 million shs$68.17 million05/08/2024$0.46$0.42-8.55%$0.48$0.411.90 million shs$69.32 million05/07/2024$0.43$0.46+5.45%$0.46$0.431.18 million shs$75.80 million05/06/2024$0.41$0.43+5.12%$0.43$0.402.05 million shs$71.89 million05/03/2024$0.43$0.41-4.51%$0.43$0.402.26 million shs$68.39 million05/02/2024$0.46$0.43-6.54%$0.47$0.421.73 million shs$71.62 million05/01/2024$0.43$0.46+6.56%$0.47$0.421.88 million shs$76.64 million04/30/2024$0.47$0.43-7.91%$0.49$0.415.61 million shs$71.92 million04/29/2024$0.49$0.47-3.88%$0.60$0.4338.24 million shs$78.10 million04/26/2024$0.48$0.49+1.90%$0.49$0.47484,436 shs$81.25 million04/25/2024$0.49$0.48-2.33%$0.50$0.47505,098 shs$79.74 million04/24/2024$0.50$0.49-1.80%$0.51$0.48345,932 shs$81.63 million04/23/2024$0.49$0.50+2.25%$0.51$0.49397,019 shs$83.13 million04/22/2024$0.47$0.49+3.50%$0.50$0.48202,019 shs$81.30 million04/19/2024$0.50$0.47-5.13%$0.50$0.47439,052 shs$77.11 million04/18/2024$0.50$0.50+0.40%$0.51$0.48419,408 shs$81.28 million04/17/2024$0.53$0.50-6.59%$0.55$0.48505,731 shs$80.96 million04/16/2024$0.51$0.53+2.93%$0.53$0.49553,936 shs$86.67 million04/15/2024$0.50$0.51+3.64%$0.58$0.491.22 million shs$84.20 million04/12/2024$0.51$0.50-2.70%$0.51$0.48545,185 shs$81.24 million04/11/2024$0.55$0.51-6.67%$0.57$0.48842,724 shs$83.49 million04/10/2024$0.58$0.55-5.03%$0.57$0.52835,881 shs$89.46 million04/09/2024$0.53$0.58+9.71%$0.58$0.52506,072 shs$94.21 million04/08/2024$0.57$0.53-7.73%$0.57$0.511.10 million shs$85.87 million04/05/2024$0.58$0.57-1.56%$0.58$0.55564,011 shs$93.06 million04/04/2024$0.55$0.58+5.65%$0.59$0.541.18 million shs$94.53 million04/03/2024$0.62$0.55-11.77%$0.66$0.533.01 million shs$89.48 million04/02/2024$0.68$0.62-8.27%$0.67$0.562.44 million shs$101.42 millionProtect Your Bank Account Before It’s Too Late (Ad)For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …Stop right now and do these 3 things to protect yourself04/01/2024$0.73$0.68-6.76%$0.74$0.621.34 million shs$110.56 million03/29/2024$0.73$0.73$0.75$0.72345,630 shs$118.58 million03/28/2024$0.72$0.73+0.72%$0.75$0.72343,975 shs$118.57 million03/27/2024$0.71$0.72+1.95%$0.72$0.70477,368 shs$117.72 million03/26/2024$0.74$0.71-4.59%$0.74$0.70355,359 shs$115.47 million03/25/2024$0.74$0.74+0.68%$0.76$0.71404,941 shs$121.03 million03/22/2024$0.75$0.74-2.39%$0.77$0.70507,211 shs$120.21 million03/21/2024$0.74$0.75+1.24%$0.81$0.73629,264 shs$123.15 million03/20/2024$0.72$0.74+3.31%$0.75$0.68454,769 shs$121.65 million03/19/2024$0.77$0.72-6.37%$0.75$0.67803,958 shs$117.76 million03/18/2024$0.78$0.77-0.90%$0.78$0.73746,136 shs$125.77 million03/15/2024$0.78$0.78+0.13%$0.81$0.72755,259 shs$126.92 million03/14/2024$0.83$0.78-6.63%$0.83$0.75634,179 shs$126.75 million03/13/2024$0.79$0.83+5.46%$0.88$0.791.30 million shs$135.75 million03/12/2024$0.81$0.79-3.14%$0.83$0.751.32 million shs$128.71 million03/11/2024$0.85$0.81-4.41%$0.86$0.80670,710 shs$132.88 million03/08/2024$0.82$0.85+3.66%$0.92$0.801.94 million shs$139.02 million03/07/2024$0.74$0.82+11.49%$0.83$0.741.30 million shs$134.11 million03/06/2024$0.81$0.74-9.42%$0.87$0.671.76 million shs$120.29 million03/05/2024$0.78$0.81+4.10%$0.87$0.801.61 million shs$132.81 million03/04/2024$0.73$0.78+6.57%$0.85$0.752.49 million shs$127.57 million03/01/2024$0.71$0.73+2.59%$0.79$0.711.58 million shs$119.70 million02/29/2024$0.70$0.71+1.71%$0.85$0.703.93 million shs$116.68 million02/28/2024$0.60$0.70+16.90%$0.73$0.592.94 million shs$114.71 million02/27/2024$0.60$0.60$0.66$0.581.15 million shs$98.13 million Related Companies: Maquia Capital Acquisition Stock Chart MMTec Stock Chart Xiao-I Stock Chart Red Cat Stock Chart Gorilla Technology Group Stock Chart CXApp Stock Chart DigiAsia Stock Chart Airship AI Stock Chart AppTech Payments Stock Chart CoreCard Stock Chart Receive ARQQ Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Arqit Quantum and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ARQQ) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersWARNING about the death of the U.S. dollar…Colonial MetalsTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersDigitizing the $11T commodities sector with one tiny stockResource Stock DigestBiggest Prediction of My 50-Year Career on Wall StreetChaikin AnalyticsHe Is Giving Away BitcoinCrypto Swap ProfitsElon’s New Device is About to Shock the WorldInvestorPlaceTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy Sykes Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Arqit Quantum Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.