Arqit Quantum Inc. - Warrants NASDAQ:ARQQW Historical Prices

Below are the 338 trading days of historical prices for ARQQW.

# Exchange Symbol Date Open High Low Close
338 NASDAQ ARQQW Tue, Jan 17, 2023 0.47 0.50 0.42 0.46
337 NASDAQ ARQQW Fri, Jan 13, 2023 0.50 0.51 0.41 0.45
336 NASDAQ ARQQW Thu, Jan 12, 2023 0.44 0.49 0.43 0.44
335 NASDAQ ARQQW Wed, Jan 11, 2023 0.48 0.48 0.43 0.43
334 NASDAQ ARQQW Tue, Jan 10, 2023 0.47 0.48 0.41 0.44
333 NASDAQ ARQQW Mon, Jan 9, 2023 0.51 0.51 0.46 0.46
332 NASDAQ ARQQW Fri, Jan 6, 2023 0.46 0.50 0.44 0.46
331 NASDAQ ARQQW Thu, Jan 5, 2023 0.65 0.65 0.46 0.46
330 NASDAQ ARQQW Wed, Jan 4, 2023 0.47 0.51 0.47 0.50
329 NASDAQ ARQQW Tue, Jan 3, 2023 0.49 0.57 0.45 0.45
328 NASDAQ ARQQW Fri, Dec 30, 2022 0.56 0.58 0.49 0.51
327 NASDAQ ARQQW Thu, Dec 29, 2022 0.58 0.58 0.54 0.56
326 NASDAQ ARQQW Wed, Dec 28, 2022 0.57 0.61 0.54 0.57
325 NASDAQ ARQQW Tue, Dec 27, 2022 0.58 0.59 0.56 0.56
324 NASDAQ ARQQW Fri, Dec 23, 2022 0.58 0.65 0.58 0.58
323 NASDAQ ARQQW Thu, Dec 22, 2022 0.57 0.60 0.56 0.57
322 NASDAQ ARQQW Wed, Dec 21, 2022 0.59 0.60 0.57 0.58
321 NASDAQ ARQQW Tue, Dec 20, 2022 0.64 0.65 0.56 0.57
320 NASDAQ ARQQW Mon, Dec 19, 2022 0.68 0.96 0.59 0.59
319 NASDAQ ARQQW Fri, Dec 16, 2022 0.71 0.78 0.68 0.70
318 NASDAQ ARQQW Thu, Dec 15, 2022 0.73 0.75 0.70 0.70
317 NASDAQ ARQQW Wed, Dec 14, 2022 1.21 1.21 0.72 0.78
316 NASDAQ ARQQW Tue, Dec 13, 2022 1.29 1.29 1.10 1.20
315 NASDAQ ARQQW Mon, Dec 12, 2022 1.44 1.45 1.29 1.29
314 NASDAQ ARQQW Fri, Dec 9, 2022 1.29 1.44 1.27 1.44
313 NASDAQ ARQQW Thu, Dec 8, 2022 1.23 1.25 1.22 1.25
312 NASDAQ ARQQW Wed, Dec 7, 2022 1.14 1.22 1.13 1.18
311 NASDAQ ARQQW Tue, Dec 6, 2022 1.45 1.45 1.15 1.17
310 NASDAQ ARQQW Mon, Dec 5, 2022 1.29 1.35 1.24 1.28
309 NASDAQ ARQQW Fri, Dec 2, 2022 1.21 1.37 1.19 1.24
308 NASDAQ ARQQW Thu, Dec 1, 2022 1.67 1.67 1.21 1.21
307 NASDAQ ARQQW Wed, Nov 30, 2022 1.24 1.28 1.24 1.28
306 NASDAQ ARQQW Tue, Nov 29, 2022 1.28 1.30 1.25 1.30
305 NASDAQ ARQQW Mon, Nov 28, 2022 1.24 1.35 1.24 1.25
304 NASDAQ ARQQW Wed, Nov 23, 2022 1.16 1.17 1.12 1.17
303 NASDAQ ARQQW Tue, Nov 22, 2022 1.46 1.46 1.15 1.15
302 NASDAQ ARQQW Fri, Nov 18, 2022 1.25 1.30 1.11 1.28
301 NASDAQ ARQQW Thu, Nov 17, 2022 1.23 1.23 1.23 1.23
300 NASDAQ ARQQW Wed, Nov 16, 2022 1.12 1.33 1.12 1.19
299 NASDAQ ARQQW Tue, Nov 15, 2022 1.23 1.25 1.11 1.21
298 NASDAQ ARQQW Mon, Nov 14, 2022 1.31 1.31 1.23 1.25
297 NASDAQ ARQQW Fri, Nov 11, 2022 1.69 1.70 1.35 1.42
296 NASDAQ ARQQW Thu, Nov 10, 2022 1.67 1.90 1.62 1.62
295 NASDAQ ARQQW Wed, Nov 9, 2022 2.13 2.15 1.73 1.85
294 NASDAQ ARQQW Tue, Nov 8, 2022 1.33 2.23 1.16 2.08
293 NASDAQ ARQQW Mon, Nov 7, 2022 0.85 1.40 0.85 1.30
292 NASDAQ ARQQW Fri, Nov 4, 2022 0.63 0.83 0.63 0.83
291 NASDAQ ARQQW Thu, Nov 3, 2022 0.60 0.70 0.60 0.65
290 NASDAQ ARQQW Wed, Nov 2, 2022 0.58 0.60 0.58 0.58
289 NASDAQ ARQQW Tue, Nov 1, 2022 0.60 0.61 0.55 0.61
288 NASDAQ ARQQW Mon, Oct 31, 2022 0.60 0.60 0.58 0.58
287 NASDAQ ARQQW Fri, Oct 28, 2022 0.60 0.65 0.58 0.58
286 NASDAQ ARQQW Thu, Oct 27, 2022 0.51 0.64 0.49 0.62
285 NASDAQ ARQQW Wed, Oct 26, 2022 0.63 0.63 0.61 0.62
284 NASDAQ ARQQW Tue, Oct 25, 2022 0.61 0.64 0.61 0.61
283 NASDAQ ARQQW Mon, Oct 24, 2022 0.50 0.61 0.46 0.58
282 NASDAQ ARQQW Fri, Oct 21, 2022 0.53 0.60 0.52 0.55
281 NASDAQ ARQQW Thu, Oct 20, 2022 0.54 0.59 0.53 0.53
280 NASDAQ ARQQW Wed, Oct 19, 2022 0.60 0.63 0.55 0.55
279 NASDAQ ARQQW Tue, Oct 18, 2022 0.67 0.70 0.59 0.61
278 NASDAQ ARQQW Mon, Oct 17, 2022 0.69 0.73 0.66 0.66
277 NASDAQ ARQQW Fri, Oct 14, 2022 0.70 0.70 0.69 0.69
276 NASDAQ ARQQW Thu, Oct 13, 2022 0.68 0.76 0.68 0.70
275 NASDAQ ARQQW Wed, Oct 12, 2022 0.72 0.77 0.66 0.68
274 NASDAQ ARQQW Tue, Oct 11, 2022 0.75 0.86 0.71 0.71
273 NASDAQ ARQQW Mon, Oct 10, 2022 0.79 0.79 0.75 0.76
272 NASDAQ ARQQW Fri, Oct 7, 2022 0.89 0.89 0.77 0.83
271 NASDAQ ARQQW Thu, Oct 6, 2022 0.88 0.92 0.84 0.88
270 NASDAQ ARQQW Wed, Oct 5, 2022 0.90 0.97 0.80 0.97
269 NASDAQ ARQQW Tue, Oct 4, 2022 0.85 0.92 0.79 0.92
268 NASDAQ ARQQW Mon, Oct 3, 2022 0.85 0.87 0.76 0.81
267 NASDAQ ARQQW Fri, Sep 30, 2022 0.90 0.90 0.90 0.90
266 NASDAQ ARQQW Thu, Sep 29, 2022 1.03 1.03 1.01 1.01
265 NASDAQ ARQQW Wed, Sep 28, 2022 1.06 1.06 1.05 1.05
264 NASDAQ ARQQW Tue, Sep 27, 2022 1.03 1.08 1.02 1.02
263 NASDAQ ARQQW Mon, Sep 26, 2022 0.97 0.97 0.96 0.96
262 NASDAQ ARQQW Fri, Sep 23, 2022 1.05 1.05 0.95 1.05
261 NASDAQ ARQQW Thu, Sep 22, 2022 1.03 1.10 1.03 1.06
260 NASDAQ ARQQW Wed, Sep 21, 2022 1.25 1.25 1.01 1.08
259 NASDAQ ARQQW Tue, Sep 20, 2022 1.32 1.35 1.15 1.15
258 NASDAQ ARQQW Mon, Sep 19, 2022 1.23 1.49 1.21 1.49
257 NASDAQ ARQQW Fri, Sep 16, 2022 1.66 1.66 1.39 1.39
256 NASDAQ ARQQW Thu, Sep 15, 2022 1.39 1.60 1.39 1.60
255 NASDAQ ARQQW Wed, Sep 14, 2022 1.29 1.84 1.25 1.25
254 NASDAQ ARQQW Tue, Sep 13, 2022 1.07 1.26 1.03 1.25
253 NASDAQ ARQQW Mon, Sep 12, 2022 0.88 1.29 0.88 1.20
252 NASDAQ ARQQW Fri, Sep 9, 2022 0.67 0.70 0.66 0.68
251 NASDAQ ARQQW Thu, Sep 8, 2022 0.69 0.69 0.69 0.69
250 NASDAQ ARQQW Wed, Sep 7, 2022 0.68 0.72 0.66 0.66
249 NASDAQ ARQQW Tue, Sep 6, 2022 0.75 0.86 0.67 0.68
248 NASDAQ ARQQW Fri, Sep 2, 2022 0.83 0.83 0.67 0.80
247 NASDAQ ARQQW Thu, Sep 1, 2022 0.80 0.84 0.74 0.83
246 NASDAQ ARQQW Wed, Aug 31, 2022 0.90 0.90 0.90 0.90
245 NASDAQ ARQQW Mon, Aug 29, 2022 0.80 0.81 0.78 0.79
244 NASDAQ ARQQW Fri, Aug 26, 2022 0.73 0.73 0.73 0.73
243 NASDAQ ARQQW Thu, Aug 25, 2022 0.78 0.78 0.57 0.72
242 NASDAQ ARQQW Wed, Aug 24, 2022 0.76 0.76 0.76 0.76
241 NASDAQ ARQQW Tue, Aug 23, 2022 0.75 0.83 0.75 0.75
240 NASDAQ ARQQW Mon, Aug 22, 2022 0.89 0.89 0.76 0.76
239 NASDAQ ARQQW Fri, Aug 19, 2022 0.81 0.84 0.73 0.84
238 NASDAQ ARQQW Wed, Aug 17, 2022 0.82 0.88 0.81 0.81
237 NASDAQ ARQQW Tue, Aug 16, 2022 0.89 0.90 0.84 0.88
236 NASDAQ ARQQW Mon, Aug 15, 2022 0.80 0.90 0.78 0.82
235 NASDAQ ARQQW Fri, Aug 12, 2022 0.77 0.91 0.76 0.76
234 NASDAQ ARQQW Thu, Aug 11, 2022 0.90 0.91 0.75 0.75
233 NASDAQ ARQQW Wed, Aug 10, 2022 0.82 0.82 0.65 0.72
232 NASDAQ ARQQW Tue, Aug 9, 2022 0.73 0.77 0.65 0.77
231 NASDAQ ARQQW Mon, Aug 8, 2022 0.82 0.82 0.73 0.73
230 NASDAQ ARQQW Fri, Aug 5, 2022 0.70 0.78 0.65 0.74
229 NASDAQ ARQQW Thu, Aug 4, 2022 0.66 0.72 0.65 0.68
228 NASDAQ ARQQW Wed, Aug 3, 2022 0.63 0.70 0.60 0.70
227 NASDAQ ARQQW Tue, Aug 2, 2022 0.68 0.69 0.62 0.64
226 NASDAQ ARQQW Mon, Aug 1, 2022 0.72 0.72 0.57 0.61
225 NASDAQ ARQQW Fri, Jul 29, 2022 0.72 0.75 0.71 0.72
224 NASDAQ ARQQW Thu, Jul 28, 2022 0.75 0.76 0.71 0.71
223 NASDAQ ARQQW Wed, Jul 27, 2022 0.75 0.76 0.74 0.74
222 NASDAQ ARQQW Tue, Jul 26, 2022 0.81 0.81 0.74 0.74
221 NASDAQ ARQQW Mon, Jul 25, 2022 0.81 0.85 0.80 0.80
220 NASDAQ ARQQW Fri, Jul 22, 2022 0.92 0.92 0.85 0.90
219 NASDAQ ARQQW Thu, Jul 21, 2022 0.77 0.81 0.77 0.81
218 NASDAQ ARQQW Wed, Jul 20, 2022 0.79 0.81 0.79 0.81
217 NASDAQ ARQQW Tue, Jul 19, 2022 0.79 0.81 0.77 0.81
216 NASDAQ ARQQW Mon, Jul 18, 2022 0.79 0.83 0.79 0.79
215 NASDAQ ARQQW Fri, Jul 15, 2022 0.78 0.78 0.72 0.77
214 NASDAQ ARQQW Thu, Jul 14, 2022 0.86 0.86 0.75 0.81
213 NASDAQ ARQQW Wed, Jul 13, 2022 0.85 0.86 0.79 0.86
212 NASDAQ ARQQW Tue, Jul 12, 2022 0.97 0.97 0.78 0.85
211 NASDAQ ARQQW Mon, Jul 11, 2022 0.95 0.95 0.84 0.89
210 NASDAQ ARQQW Fri, Jul 8, 2022 0.85 0.88 0.85 0.88
209 NASDAQ ARQQW Thu, Jul 7, 2022 0.90 0.92 0.83 0.83
208 NASDAQ ARQQW Wed, Jul 6, 2022 0.89 0.89 0.89 0.89
207 NASDAQ ARQQW Tue, Jul 5, 2022 0.80 0.87 0.80 0.82
206 NASDAQ ARQQW Fri, Jul 1, 2022 0.79 0.84 0.76 0.76
205 NASDAQ ARQQW Thu, Jun 30, 2022 0.81 0.82 0.73 0.82
204 NASDAQ ARQQW Wed, Jun 29, 2022 0.80 0.80 0.80 0.80
203 NASDAQ ARQQW Tue, Jun 28, 2022 0.79 0.79 0.79 0.79
202 NASDAQ ARQQW Mon, Jun 27, 2022 0.81 0.82 0.70 0.72
201 NASDAQ ARQQW Fri, Jun 24, 2022 0.79 0.89 0.78 0.78
200 NASDAQ ARQQW Thu, Jun 23, 2022 0.95 1.00 0.95 0.98
199 NASDAQ ARQQW Wed, Jun 22, 2022 0.95 0.97 0.92 0.97
198 NASDAQ ARQQW Tue, Jun 21, 2022 0.82 0.98 0.82 0.98
197 NASDAQ ARQQW Fri, Jun 17, 2022 0.80 0.91 0.80 0.91
196 NASDAQ ARQQW Wed, Jun 15, 2022 0.79 0.93 0.66 0.86
195 NASDAQ ARQQW Tue, Jun 14, 2022 0.77 0.99 0.73 0.85
194 NASDAQ ARQQW Mon, Jun 13, 2022 0.96 0.96 0.68 0.85
193 NASDAQ ARQQW Fri, Jun 10, 2022 1.02 1.03 0.99 1.02
192 NASDAQ ARQQW Thu, Jun 9, 2022 1.16 1.16 1.05 1.07
191 NASDAQ ARQQW Wed, Jun 8, 2022 1.09 1.09 1.09 1.09
190 NASDAQ ARQQW Tue, Jun 7, 2022 1.00 1.10 0.89 1.04
189 NASDAQ ARQQW Mon, Jun 6, 2022 1.14 1.14 1.10 1.10
188 NASDAQ ARQQW Fri, Jun 3, 2022 1.10 1.14 1.00 1.05
187 NASDAQ ARQQW Thu, Jun 2, 2022 1.21 1.29 1.19 1.19
186 NASDAQ ARQQW Wed, Jun 1, 2022 1.29 1.29 1.10 1.21
185 NASDAQ ARQQW Tue, May 31, 2022 1.25 1.32 1.05 1.08
184 NASDAQ ARQQW Fri, May 27, 2022 1.14 1.25 1.10 1.17
183 NASDAQ ARQQW Thu, May 26, 2022 1.12 1.15 1.03 1.11
182 NASDAQ ARQQW Wed, May 25, 2022 0.89 1.08 0.89 1.07
181 NASDAQ ARQQW Tue, May 24, 2022 1.09 1.14 0.89 0.94
180 NASDAQ ARQQW Mon, May 23, 2022 1.21 1.32 1.15 1.15
179 NASDAQ ARQQW Fri, May 20, 2022 1.30 1.37 1.10 1.16
178 NASDAQ ARQQW Thu, May 19, 2022 1.13 1.51 1.11 1.33
177 NASDAQ ARQQW Wed, May 18, 2022 1.19 1.21 1.19 1.20
176 NASDAQ ARQQW Tue, May 17, 2022 1.30 1.30 1.07 1.19
175 NASDAQ ARQQW Mon, May 16, 2022 1.39 1.41 1.21 1.21
174 NASDAQ ARQQW Fri, May 13, 2022 1.29 1.42 1.25 1.32
173 NASDAQ ARQQW Thu, May 12, 2022 1.20 1.40 1.01 1.21
172 NASDAQ ARQQW Wed, May 11, 2022 1.02 1.41 1.02 1.15
171 NASDAQ ARQQW Tue, May 10, 2022 1.35 1.40 1.00 1.02
170 NASDAQ ARQQW Mon, May 9, 2022 1.38 1.52 1.02 1.22
169 NASDAQ ARQQW Fri, May 6, 2022 1.74 1.76 1.42 1.43
168 NASDAQ ARQQW Thu, May 5, 2022 1.73 1.96 1.73 1.84
167 NASDAQ ARQQW Wed, May 4, 2022 1.91 1.95 1.67 1.85
166 NASDAQ ARQQW Tue, May 3, 2022 1.50 1.95 1.47 1.88
165 NASDAQ ARQQW Mon, May 2, 2022 1.62 1.73 1.41 1.65
164 NASDAQ ARQQW Fri, Apr 29, 2022 1.80 1.97 1.54 1.62
163 NASDAQ ARQQW Thu, Apr 28, 2022 2.01 2.02 1.75 1.75
162 NASDAQ ARQQW Wed, Apr 27, 2022 1.83 2.08 1.76 1.99
161 NASDAQ ARQQW Tue, Apr 26, 2022 2.00 2.17 1.85 2.08
160 NASDAQ ARQQW Mon, Apr 25, 2022 1.55 1.94 1.50 1.85
159 NASDAQ ARQQW Fri, Apr 22, 2022 1.50 1.94 1.42 1.65
158 NASDAQ ARQQW Thu, Apr 21, 2022 1.95 2.13 1.35 1.79
157 NASDAQ ARQQW Wed, Apr 20, 2022 2.20 2.27 1.85 2.19
156 NASDAQ ARQQW Tue, Apr 19, 2022 2.50 2.76 2.05 2.40
155 NASDAQ ARQQW Mon, Apr 18, 2022 3.00 3.03 2.02 2.40
154 NASDAQ ARQQW Thu, Apr 14, 2022 4.20 4.20 3.36 3.85
153 NASDAQ ARQQW Wed, Apr 13, 2022 3.36 4.37 3.10 4.17
152 NASDAQ ARQQW Tue, Apr 12, 2022 3.64 3.68 3.45 3.48
151 NASDAQ ARQQW Mon, Apr 11, 2022 3.52 3.77 3.36 3.44
150 NASDAQ ARQQW Fri, Apr 8, 2022 3.70 4.10 3.60 3.68
149 NASDAQ ARQQW Thu, Apr 7, 2022 4.00 4.00 3.75 3.83
148 NASDAQ ARQQW Wed, Apr 6, 2022 4.10 4.11 3.76 4.00
147 NASDAQ ARQQW Tue, Apr 5, 2022 4.30 4.40 4.10 4.25
146 NASDAQ ARQQW Mon, Apr 4, 2022 4.90 4.94 4.17 4.26
145 NASDAQ ARQQW Fri, Apr 1, 2022 4.60 4.88 4.27 4.68
144 NASDAQ ARQQW Thu, Mar 31, 2022 4.77 4.77 4.43 4.45
143 NASDAQ ARQQW Wed, Mar 30, 2022 4.68 4.93 4.30 4.76
142 NASDAQ ARQQW Tue, Mar 29, 2022 4.86 5.23 4.45 4.64
141 NASDAQ ARQQW Mon, Mar 28, 2022 5.36 5.36 4.35 4.67
140 NASDAQ ARQQW Fri, Mar 25, 2022 5.87 5.87 4.90 5.36
139 NASDAQ ARQQW Thu, Mar 24, 2022 5.10 5.85 5.10 5.71
138 NASDAQ ARQQW Wed, Mar 23, 2022 5.43 5.91 5.20 5.21
137 NASDAQ ARQQW Tue, Mar 22, 2022 5.18 5.30 4.85 4.86
136 NASDAQ ARQQW Mon, Mar 21, 2022 5.80 5.88 4.66 4.85
135 NASDAQ ARQQW Fri, Mar 18, 2022 5.46 6.10 4.75 6.00
134 NASDAQ ARQQW Thu, Mar 17, 2022 5.03 6.30 4.91 4.95
133 NASDAQ ARQQW Wed, Mar 16, 2022 5.28 5.70 4.74 5.23
132 NASDAQ ARQQW Tue, Mar 15, 2022 4.00 5.72 4.00 5.24
131 NASDAQ ARQQW Mon, Mar 14, 2022 3.47 4.80 3.45 4.06
130 NASDAQ ARQQW Fri, Mar 11, 2022 3.54 3.54 3.08 3.08
129 NASDAQ ARQQW Thu, Mar 10, 2022 3.80 3.80 3.50 3.51
128 NASDAQ ARQQW Wed, Mar 9, 2022 3.76 4.01 3.76 3.86
127 NASDAQ ARQQW Tue, Mar 8, 2022 3.71 4.09 3.46 3.71
126 NASDAQ ARQQW Mon, Mar 7, 2022 4.04 4.10 3.41 3.85
125 NASDAQ ARQQW Fri, Mar 4, 2022 4.84 4.92 3.86 3.96
124 NASDAQ ARQQW Thu, Mar 3, 2022 5.05 5.14 4.15 4.99
123 NASDAQ ARQQW Wed, Mar 2, 2022 4.97 5.61 4.73 5.00
122 NASDAQ ARQQW Tue, Mar 1, 2022 4.67 4.90 4.45 4.89
121 NASDAQ ARQQW Mon, Feb 28, 2022 4.26 4.85 4.14 4.50
120 NASDAQ ARQQW Fri, Feb 25, 2022 6.00 6.00 4.00 4.31
119 NASDAQ ARQQW Thu, Feb 24, 2022 4.12 5.80 3.78 5.54
118 NASDAQ ARQQW Wed, Feb 23, 2022 4.25 4.85 4.21 4.38
117 NASDAQ ARQQW Tue, Feb 22, 2022 3.65 4.24 3.65 4.02
116 NASDAQ ARQQW Fri, Feb 18, 2022 3.66 4.07 3.61 3.78
115 NASDAQ ARQQW Thu, Feb 17, 2022 3.88 4.37 3.56 4.25
114 NASDAQ ARQQW Wed, Feb 16, 2022 3.61 3.85 3.50 3.85
113 NASDAQ ARQQW Tue, Feb 15, 2022 3.90 4.00 3.61 3.61
112 NASDAQ ARQQW Mon, Feb 14, 2022 3.21 3.78 3.18 3.45
111 NASDAQ ARQQW Fri, Feb 11, 2022 3.61 3.96 3.14 3.17
110 NASDAQ ARQQW Thu, Feb 10, 2022 3.65 4.22 3.58 3.59
109 NASDAQ ARQQW Wed, Feb 9, 2022 3.57 3.70 3.54 3.59
108 NASDAQ ARQQW Tue, Feb 8, 2022 3.30 3.63 3.15 3.63
107 NASDAQ ARQQW Mon, Feb 7, 2022 3.60 3.60 3.19 3.32
106 NASDAQ ARQQW Fri, Feb 4, 2022 3.59 3.63 3.15 3.33
105 NASDAQ ARQQW Thu, Feb 3, 2022 3.50 3.50 2.84 3.03
104 NASDAQ ARQQW Wed, Feb 2, 2022 4.00 4.10 3.54 3.65
103 NASDAQ ARQQW Tue, Feb 1, 2022 3.50 4.22 3.22 3.92
102 NASDAQ ARQQW Mon, Jan 31, 2022 3.01 3.62 3.01 3.42
101 NASDAQ ARQQW Fri, Jan 28, 2022 3.00 3.21 2.66 3.05
100 NASDAQ ARQQW Thu, Jan 27, 2022 3.55 3.79 2.90 3.00
99 NASDAQ ARQQW Wed, Jan 26, 2022 3.55 3.75 3.08 3.22
98 NASDAQ ARQQW Tue, Jan 25, 2022 3.40 3.81 3.12 3.31
97 NASDAQ ARQQW Mon, Jan 24, 2022 3.68 3.78 2.88 3.50
96 NASDAQ ARQQW Fri, Jan 21, 2022 3.57 4.35 3.40 4.00
95 NASDAQ ARQQW Thu, Jan 20, 2022 3.69 3.70 3.28 3.70
94 NASDAQ ARQQW Wed, Jan 19, 2022 3.04 3.63 3.04 3.33
93 NASDAQ ARQQW Tue, Jan 18, 2022 4.00 4.00 3.03 3.23
92 NASDAQ ARQQW Fri, Jan 14, 2022 3.96 4.12 3.49 3.52
91 NASDAQ ARQQW Thu, Jan 13, 2022 5.09 5.09 3.81 3.90
90 NASDAQ ARQQW Wed, Jan 12, 2022 4.52 4.70 3.90 4.21
89 NASDAQ ARQQW Tue, Jan 11, 2022 3.98 4.49 3.98 4.34
88 NASDAQ ARQQW Mon, Jan 10, 2022 4.91 4.91 3.65 4.00
87 NASDAQ ARQQW Fri, Jan 7, 2022 5.43 5.43 4.70 4.75
86 NASDAQ ARQQW Thu, Jan 6, 2022 5.37 5.38 4.48 5.13
85 NASDAQ ARQQW Wed, Jan 5, 2022 5.40 5.40 4.25 4.45
84 NASDAQ ARQQW Tue, Jan 4, 2022 5.93 5.96 4.75 4.94
83 NASDAQ ARQQW Mon, Jan 3, 2022 7.35 7.35 5.11 5.30
82 NASDAQ ARQQW Fri, Dec 31, 2021 6.75 7.40 6.53 6.96
81 NASDAQ ARQQW Thu, Dec 30, 2021 6.50 7.00 6.44 6.55
80 NASDAQ ARQQW Wed, Dec 29, 2021 6.47 7.35 6.16 6.40
79 NASDAQ ARQQW Tue, Dec 28, 2021 6.17 6.41 5.85 6.14
78 NASDAQ ARQQW Mon, Dec 27, 2021 6.29 6.29 5.25 5.89
77 NASDAQ ARQQW Thu, Dec 23, 2021 6.20 6.45 5.59 5.80
76 NASDAQ ARQQW Wed, Dec 22, 2021 4.71 6.29 4.64 6.14
75 NASDAQ ARQQW Tue, Dec 21, 2021 4.20 5.11 4.20 4.78
74 NASDAQ ARQQW Mon, Dec 20, 2021 4.15 4.32 3.53 4.17
73 NASDAQ ARQQW Fri, Dec 17, 2021 3.41 4.38 2.85 4.38
72 NASDAQ ARQQW Thu, Dec 16, 2021 4.00 4.00 3.10 3.40
71 NASDAQ ARQQW Wed, Dec 15, 2021 3.77 4.05 3.40 3.73
70 NASDAQ ARQQW Tue, Dec 14, 2021 4.20 4.20 3.32 3.91
69 NASDAQ ARQQW Mon, Dec 13, 2021 5.50 5.50 3.50 4.00
68 NASDAQ ARQQW Fri, Dec 10, 2021 5.75 5.75 5.00 5.45
67 NASDAQ ARQQW Thu, Dec 9, 2021 6.05 6.73 5.05 5.24
66 NASDAQ ARQQW Wed, Dec 8, 2021 6.35 6.68 5.28 5.90
65 NASDAQ ARQQW Tue, Dec 7, 2021 6.35 7.16 5.31 5.77
64 NASDAQ ARQQW Mon, Dec 6, 2021 7.81 7.82 6.00 6.09
63 NASDAQ ARQQW Fri, Dec 3, 2021 8.70 9.65 7.54 8.10
62 NASDAQ ARQQW Thu, Dec 2, 2021 7.83 8.65 7.30 8.46
61 NASDAQ ARQQW Wed, Dec 1, 2021 7.98 10.05 7.75 7.99
60 NASDAQ ARQQW Tue, Nov 30, 2021 7.76 8.51 7.51 8.22
59 NASDAQ ARQQW Mon, Nov 29, 2021 8.20 8.84 7.75 7.82
58 NASDAQ ARQQW Fri, Nov 26, 2021 6.49 8.65 6.49 7.64
57 NASDAQ ARQQW Wed, Nov 24, 2021 5.71 6.86 5.68 6.84
56 NASDAQ ARQQW Tue, Nov 23, 2021 5.95 6.58 5.66 5.89
55 NASDAQ ARQQW Mon, Nov 22, 2021 5.59 6.24 5.25 6.03
54 NASDAQ ARQQW Fri, Nov 19, 2021 5.70 5.70 5.42 5.54
53 NASDAQ ARQQW Thu, Nov 18, 2021 6.14 6.40 5.00 5.71
52 NASDAQ ARQQW Wed, Nov 17, 2021 5.48 7.71 4.78 5.96
51 NASDAQ ARQQW Tue, Nov 16, 2021 4.45 5.28 4.31 4.73
50 NASDAQ ARQQW Mon, Nov 15, 2021 4.60 4.60 4.20 4.38
49 NASDAQ ARQQW Fri, Nov 12, 2021 3.87 4.50 3.87 4.42
48 NASDAQ ARQQW Thu, Nov 11, 2021 3.96 3.99 3.88 3.99
47 NASDAQ ARQQW Wed, Nov 10, 2021 3.79 3.97 3.68 3.96
46 NASDAQ ARQQW Tue, Nov 9, 2021 3.90 3.98 3.83 3.90
45 NASDAQ ARQQW Mon, Nov 8, 2021 4.03 4.03 3.89 3.97
44 NASDAQ ARQQW Fri, Nov 5, 2021 4.21 4.21 3.75 3.99
43 NASDAQ ARQQW Thu, Nov 4, 2021 3.88 3.99 3.52 3.99
42 NASDAQ ARQQW Wed, Nov 3, 2021 3.69 3.69 3.40 3.64
41 NASDAQ ARQQW Tue, Nov 2, 2021 3.63 3.87 3.32 3.50
40 NASDAQ ARQQW Mon, Nov 1, 2021 3.50 3.89 3.25 3.69
39 NASDAQ ARQQW Fri, Oct 29, 2021 2.67 3.45 2.60 3.40
38 NASDAQ ARQQW Thu, Oct 28, 2021 3.33 3.33 2.55 2.66
37 NASDAQ ARQQW Wed, Oct 27, 2021 3.30 3.50 2.77 2.82
36 NASDAQ ARQQW Tue, Oct 26, 2021 2.81 3.95 2.67 3.22
35 NASDAQ ARQQW Mon, Oct 25, 2021 2.53 2.94 2.41 2.83
34 NASDAQ ARQQW Fri, Oct 22, 2021 2.67 2.67 2.40 2.47
33 NASDAQ ARQQW Thu, Oct 21, 2021 2.81 2.81 2.32 2.53
32 NASDAQ ARQQW Wed, Oct 20, 2021 2.60 2.86 2.46 2.67
31 NASDAQ ARQQW Tue, Oct 19, 2021 2.17 2.64 2.17 2.55
30 NASDAQ ARQQW Mon, Oct 18, 2021 2.19 2.27 2.05 2.27
29 NASDAQ ARQQW Fri, Oct 15, 2021 1.88 2.22 1.88 2.10
28 NASDAQ ARQQW Thu, Oct 14, 2021 2.01 2.08 1.95 2.01
27 NASDAQ ARQQW Wed, Oct 13, 2021 1.87 2.02 1.87 1.97
26 NASDAQ ARQQW Tue, Oct 12, 2021 1.92 2.17 1.92 2.06
25 NASDAQ ARQQW Mon, Oct 11, 2021 2.15 2.15 1.87 2.04
24 NASDAQ ARQQW Fri, Oct 8, 2021 1.91 2.25 1.81 2.25
23 NASDAQ ARQQW Thu, Oct 7, 2021 1.98 2.17 1.86 1.95
22 NASDAQ ARQQW Wed, Oct 6, 2021 1.97 2.03 1.85 1.86
21 NASDAQ ARQQW Tue, Oct 5, 2021 2.21 2.21 1.96 2.01
20 NASDAQ ARQQW Mon, Oct 4, 2021 1.85 2.22 1.85 2.09
19 NASDAQ ARQQW Fri, Oct 1, 2021 2.10 2.25 1.67 1.85
18 NASDAQ ARQQW Thu, Sep 30, 2021 2.36 2.40 2.04 2.05
17 NASDAQ ARQQW Wed, Sep 29, 2021 2.35 2.66 2.22 2.22
16 NASDAQ ARQQW Tue, Sep 28, 2021 2.20 2.30 2.07 2.20
15 NASDAQ ARQQW Mon, Sep 27, 2021 2.61 2.63 2.22 2.24
14 NASDAQ ARQQW Fri, Sep 24, 2021 2.42 2.93 2.33 2.50
13 NASDAQ ARQQW Thu, Sep 23, 2021 3.45 3.75 2.50 2.66
12 NASDAQ ARQQW Wed, Sep 22, 2021 2.40 3.79 2.40 3.10
11 NASDAQ ARQQW Tue, Sep 21, 2021 2.05 2.66 2.00 2.40
10 NASDAQ ARQQW Mon, Sep 20, 2021 1.70 2.15 1.61 2.00
9 NASDAQ ARQQW Fri, Sep 17, 2021 1.76 2.04 1.67 1.74
8 NASDAQ ARQQW Thu, Sep 16, 2021 1.50 2.50 1.50 1.73
7 NASDAQ ARQQW Wed, Sep 15, 2021 1.47 1.55 1.45 1.52
6 NASDAQ ARQQW Tue, Sep 14, 2021 1.65 1.65 1.26 1.41
5 NASDAQ ARQQW Mon, Sep 13, 2021 1.67 1.79 1.55 1.60
4 NASDAQ ARQQW Fri, Sep 10, 2021 1.39 1.60 1.35 1.59
3 NASDAQ ARQQW Thu, Sep 9, 2021 1.22 1.45 1.22 1.40
2 NASDAQ ARQQW Wed, Sep 8, 2021 1.48 1.82 1.35 1.40
1 NASDAQ ARQQW Tue, Sep 7, 2021 1.00 2.30 0.95 1.28
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024