Stockscreener 앱 받기
12.92
21.09%
2.25
시간 외 거래:
14.50
1.58
+12.23%
Arqit Quantum Inc 주식 (ARQQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $14.45 | $11.50 | $2.95 | 1,901,518.0 | +21.09% |
| 2024-11-21 | $10.90 | $7.41 | $3.49 | 894,623.0 | +45.37% |
| 2024-11-20 | $8.15 | $7.12 | $1.03 | 136,745.0 | -0.68% |
| 2024-11-19 | $7.62 | $7.00 | $0.62 | 112,701.0 | -2.64% |
| 2024-11-18 | $8.27 | $7.36 | $0.91 | 155,023.0 | -4.17% |
| 2024-11-15 | $9.80 | $7.89 | $1.91 | 285,967.0 | -18.52% |
| 2024-11-14 | $10.68 | $8.81 | $1.87 | 325,241.0 | +5.19% |
| 2024-11-13 | $9.64 | $8.00 | $1.64 | 383,207.0 | +11.46% |
| 2024-11-12 | $8.30 | $7.70 | $0.60 | 106,674.0 | +1.84% |
| 2024-11-11 | $8.90 | $7.68 | $1.22 | 167,184.0 | -0.61% |
| 2024-11-08 | $8.50 | $7.23 | $1.27 | 398,953.0 | +14.07% |
| 2024-11-07 | $7.44 | $5.99 | $1.45 | 278,365.0 | +24.01% |
| 2024-11-06 | $6.31 | $5.72 | $0.5925 | 56,904.0 | -3.34% |
| 2024-11-05 | $6.50 | $5.83 | $0.6699 | 157,196.0 | +2.22% |
| 2024-11-04 | $6.39 | $5.22 | $1.17 | 134,183.0 | +7.92% |
| 2024-11-01 | $5.88 | $5.31 | $0.57 | 54,567.0 | +0.37% |
| 2024-10-31 | $6.08 | $5.32 | $0.7599 | 105,668.0 | -9.38% |
| 2024-10-30 | $6.98 | $5.85 | $1.13 | 130,500.0 | -12.46% |
| 2024-10-29 | $7.38 | $6.50 | $0.88 | 145,928.0 | -2.57% |
| 2024-10-28 | $7.80 | $6.80 | $1.00 | 151,209.0 | -2.23% |
| 2024-10-25 | $7.98 | $6.96 | $1.02 | 155,872.0 | -3.24% |
| 2024-10-24 | $8.25 | $7.10 | $1.15 | 183,635.0 | +0.54% |
Arqit Quantum Inc 주식 (ARQQ) 연도별 가격 이력
이 심층 분석에서는 Arqit Quantum Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ARQQ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Arqit Quantum Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Arqit Quantum Inc 주식 (ARQQ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $14.45 | $5.22 | $9.23 | 7,450,569.0 | +138.82% |
| 2024-10 | $9.76 | $3.75 | $6.01 | 3,662,737.0 | -5.09% |
| 2024-09 | $8.20 | $3.72 | $4.48 | 1,804,764.1 | -28.75% |
| 2024-08 | $9.62 | $7.25 | $2.38 | 530,690.1 | -11.43% |
| 2024-07 | $11.85 | $7.50 | $4.35 | 986,714.8 | +5.64% |
| 2024-06 | $10.00 | $7.50 | $2.50 | 649,373.5 | -12.31% |
| 2024-05 | $12.08 | $9.75 | $2.33 | 1,388,285.5 | -9.66% |
| 2024-04 | $18.50 | $10.25 | $8.25 | 2,447,613.3 | -40.46% |
| 2024-03 | $23.00 | $16.65 | $6.35 | 802,195.5 | +1.63% |
| 2024-02 | $21.25 | $10.50 | $10.75 | 977,681.6 | +56.65% |
| 2024-01 | $12.47 | $10.00 | $2.47 | 451,533.2 | -3.92% |
Arqit Quantum Inc 주식 (ARQQ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.33 | $11.00 | $3.33 | 548,046.5 | -3.76% |
| 2023-11 | $18.90 | $10.27 | $8.62 | 853,415.2 | +12.16% |
| 2023-10 | $16.00 | $9.78 | $6.22 | 517,035.1 | -26.20% |
| 2023-09 | $31.25 | $12.02 | $19.23 | 1,367,530.0 | -33.23% |
| 2023-08 | $37.38 | $21.52 | $15.85 | 1,286,946.7 | -23.84% |
| 2023-07 | $35.18 | $28.75 | $6.43 | 948,036.2 | -3.31% |
| 2023-06 | $41.25 | $28.51 | $12.74 | 1,501,654.5 | -14.79% |
| 2023-05 | $35.75 | $17.50 | $18.25 | 1,664,589.9 | +25.66% |
| 2023-04 | $35.75 | $26.25 | $9.50 | 476,004.1 | -19.29% |
| 2023-03 | $36.75 | $23.97 | $12.78 | 1,434,921.8 | +12.90% |
| 2023-02 | $103.2 | $30.50 | $72.75 | 3,472,885.1 | -41.51% |
| 2023-01 | $92.75 | $49.75 | $43.00 | 891,398.2 | -41.27% |
Arqit Quantum Inc 주식 (ARQQ) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $194.0 | $84.25 | $109.8 | 311,747.9 | -52.69% |
| 2022-11 | $266.7 | $107.2 | $159.5 | 897,161.0 | +69.93% |
| 2022-10 | $146.7 | $95.00 | $51.75 | 117,956.9 | -20.25% |
| 2022-09 | $224.2 | $130.0 | $94.25 | 589,005.3 | -7.40% |
| 2022-08 | $171.2 | $126.5 | $44.75 | 73,984.9 | +11.56% |
| 2022-07 | $172.0 | $128.2 | $43.75 | 56,864.4 | -13.63% |
| 2022-06 | $202.5 | $124.5 | $78.00 | 175,068.8 | -18.79% |
| 2022-05 | $221.5 | $132.5 | $89.00 | 184,070.7 | -3.84% |
| 2022-04 | $406.0 | $184.5 | $221.5 | 290,333.2 | -48.14% |
| 2022-03 | $447.0 | $316.5 | $130.5 | 499,146.1 | -2.32% |
| 2022-02 | $435.9 | $348.0 | $87.90 | 319,326.3 | +3.04% |
| 2022-01 | $619.5 | $371.2 | $248.2 | 302,195.2 | -35.37% |
1.77%
0.01%
자본화:
|
볼륨(24시간):