MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ARQQ — Arqit Quantum Inc. Ordinary Shares
NasdaqArqit Quantum Inc. Ordinary Shares
$24.62
+0.67(+2.80%)
- O
- 24.30
- H
- 24.93
- L
- 24.08
- V
- 193.91K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.62
Period Return+80.37%
Period High$62.00
Period Low$11.52
Avg Daily Volume604.1K
Total Trading Days365
ARQQ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.30 | $24.93 | $24.08 | $24.62 | +$0.67 | +2.80% | 193,911 | $24.56 | $24.08 $24.93 |
| Oct 1, 2026 | $24.00 | $24.16 | $23.05 | $23.95 | $-0.11 | -0.46% | 130,120 | $23.65 | $23.05 $24.16 |
| Sep 30, 2026 | $24.48 | $25.00 | $23.90 | $24.06 | $-0.06 | -0.25% | 160,439 | $24.34 | $23.90 $25.00 |
| Sep 29, 2026 | $24.86 | $25.10 | $23.80 | $24.12 | $-0.52 | -2.11% | 212,682 | $24.30 | $23.80 $25.10 |
| Sep 28, 2026 | $24.30 | $24.86 | $23.56 | $24.64 | +$0.04 | +0.16% | 194,637 | $24.39 | $23.56 $24.86 |
| Sep 25, 2026 | $23.16 | $24.99 | $22.49 | $24.60 | +$1.48 | +6.40% | 371,853 | $24.14 | $22.49 $24.99 |
| Sep 24, 2026 | $21.94 | $23.61 | $21.70 | $23.12 | +$0.58 | +2.57% | 263,083 | $22.79 | $21.70 $23.61 |
| Sep 23, 2026 | $23.30 | $23.55 | $22.02 | $22.54 | $-0.50 | -2.17% | 237,413 | $22.63 | $22.02 $23.55 |
| Sep 22, 2026 | $23.51 | $24.50 | $22.52 | $23.04 | $-0.49 | -2.08% | 391,604 | $23.21 | $22.52 $24.50 |
| Sep 21, 2026 | $20.55 | $23.68 | $20.53 | $23.53 | +$3.40 | +16.89% | 465,851 | $22.33 | $20.53 $23.68 |
| Sep 18, 2026 | $19.76 | $20.48 | $18.41 | $20.13 | +$0.61 | +3.12% | 655,548 | $19.86 | $18.41 $20.48 |
| Sep 17, 2026 | $19.59 | $19.95 | $19.25 | $19.52 | +$0.51 | +2.68% | 246,723 | $19.56 | $19.25 $19.95 |
| Sep 16, 2026 | $18.21 | $19.33 | $18.08 | $19.01 | +$0.74 | +4.05% | 492,206 | $18.88 | $18.08 $19.33 |
| Sep 15, 2026 | $16.66 | $19.00 | $16.40 | $18.27 | +$1.98 | +12.15% | 764,629 | $17.78 | $16.40 $19.00 |
| Sep 14, 2026 | $19.22 | $19.22 | $16.07 | $16.29 | $-3.76 | -18.75% | 1,459,633 | $16.67 | $16.07 $19.22 |
| Sep 11, 2026 | $20.71 | $20.95 | $20.00 | $20.05 | $-0.53 | -2.58% | 131,618 | $20.37 | $20.00 $20.95 |
| Sep 10, 2026 | $20.70 | $21.71 | $20.55 | $20.58 | $-1.06 | -4.90% | 173,039 | $21.03 | $20.55 $21.71 |
| Sep 9, 2026 | $22.21 | $22.82 | $21.40 | $21.64 | $-0.95 | -4.21% | 259,822 | $21.79 | $21.40 $22.82 |
| Sep 8, 2026 | $22.17 | $23.29 | $22.12 | $22.59 | +$1.22 | +5.71% | 259,853 | $22.60 | $22.12 $23.29 |
| Sep 4, 2026 | $20.85 | $21.40 | $20.23 | $21.37 | +$0.75 | +3.64% | 149,440 | $20.98 | $20.23 $21.40 |
| Sep 3, 2026 | $20.54 | $21.36 | $20.20 | $20.62 | +$0.08 | +0.39% | 250,434 | $20.66 | $20.20 $21.36 |
| Sep 2, 2026 | $18.60 | $21.28 | $18.60 | $20.54 | +$1.64 | +8.68% | 664,560 | $20.33 | $18.60 $21.28 |
| Sep 1, 2026 | $19.25 | $19.65 | $18.74 | $18.90 | $-0.98 | -4.93% | 161,499 | $19.06 | $18.74 $19.65 |
| Aug 31, 2026 | $19.33 | $20.46 | $19.24 | $19.88 | $-0.16 | -0.80% | 121,921 | $19.76 | $19.24 $20.46 |
| Aug 28, 2026 | $21.42 | $21.70 | $19.90 | $20.04 | $-1.42 | -6.62% | 202,673 | $20.69 | $19.90 $21.70 |
| Aug 27, 2026 | $21.05 | $21.95 | $20.85 | $21.46 | +$1.10 | +5.40% | 190,301 | $21.46 | $20.85 $21.95 |
| Aug 26, 2026 | $20.38 | $20.99 | $19.90 | $20.36 | $-0.06 | -0.29% | 176,691 | $20.44 | $19.90 $20.99 |
| Aug 25, 2026 | $20.92 | $21.70 | $20.12 | $20.42 | +$0.29 | +1.44% | 190,953 | $20.64 | $20.12 $21.70 |
| Aug 24, 2026 | $20.75 | $20.75 | $19.25 | $20.13 | $-1.01 | -4.78% | 247,386 | $19.95 | $19.25 $20.75 |
| Aug 21, 2026 | $21.34 | $22.49 | $20.35 | $21.14 | +$0.20 | +0.96% | 724,845 | $21.23 | $20.35 $22.49 |