Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Darktrace Plc (OP: DRKTF )

7.260 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 2.610 2.650 2.610 2.610 5,074 -0.08(-2.79%)
Jan 30, 2023 2.965 2.970 2.600 2.685 2,904 -0.50(-15.83%)
Jan 27, 2023 3.104 3.190 3.104 3.190 959 -0.01(-0.31%)
Jan 26, 2023 3.200 3.200 3.200 3.200 750 +0.12(+3.90%)
Jan 25, 2023 3.080 3.080 3.080 3.080 1,000 +0.09(+3.01%)
Jan 23, 2023 2.990 5 -0.04(-1.32%)
Jan 20, 2023 3.030 3.030 3.030 3.030 176 +0.09(+3.06%)
Jan 19, 2023 3.000 3.000 2.940 2.940 1,650 -0.16(-5.16%)
Jan 18, 2023 3.080 3.100 3.080 3.100 2,380 +0.02(+0.81%)
Jan 17, 2023 3.045 3.110 3.045 3.075 1,700 -0.07(-2.38%)
Jan 13, 2023 3.280 3.280 3.150 3.150 8,529 -0.10(-3.23%)
Jan 12, 2023 3.200 3.255 3.200 3.255 3,197 +0.11(+3.40%)
Jan 11, 2023 3.120 3.148 3.070 3.148 10,800 -0.46(-12.80%)
Jan 10, 2023 3.610 3.610 3.610 3.610 150 +0.09(+2.56%)
Jan 09, 2023 3.370 3.520 3.370 3.520 943 +0.37(+11.75%)
Dec 30, 2022 3.150 0 +0.04(+1.29%)
Dec 29, 2022 3.110 3.190 3.110 3.110 5,210 +0.00(+0.00%)
Dec 28, 2022 3.220 3.220 3.110 3.110 22,350 -0.12(-3.57%)
Dec 27, 2022 3.300 3.300 3.225 3.225 1,300 -0.02(-0.77%)
Dec 23, 2022 3.184 3.250 3.130 3.250 2,104 +0.12(+3.83%)
Dec 21, 2022 3.130 0 -0.19(-5.58%)
Dec 20, 2022 3.200 3.400 3.200 3.315 3,235 +0.11(+3.59%)
Dec 19, 2022 3.200 3.200 3.200 3.200 9,460 -0.27(-7.78%)
Dec 16, 2022 3.450 3.470 3.450 3.470 3,867 +0.03(+0.73%)
Dec 15, 2022 3.550 3.550 3.445 3.445 1,310 -0.22(-6.11%)
Dec 14, 2022 3.700 3.700 3.669 3.669 27,230 -0.03(-0.84%)
Dec 13, 2022 3.800 3.800 3.700 3.700 20,924 -0.01(-0.27%)
Dec 12, 2022 3.710 3.710 3.710 3.710 6,000 -0.03(-0.72%)
Dec 08, 2022 3.737 10 -0.27(-6.81%)
Dec 07, 2022 4.000 4.010 3.640 4.010 1,100 -0.30(-6.96%)
Dec 05, 2022 4.310 50 -0.08(-1.73%)
Dec 02, 2022 4.440 4.440 4.386 4.386 1,681 +0.32(+7.76%)
Nov 30, 2022 4.070 0 -0.29(-6.65%)
Nov 29, 2022 4.360 4.360 4.360 4.360 250 -0.05(-1.13%)
Nov 28, 2022 4.410 4.410 4.410 4.410 200 +0.01(+0.23%)
Nov 23, 2022 4.400 0 +0.01(+0.23%)
Nov 21, 2022 4.390 17 -0.03(-0.68%)
Nov 18, 2022 4.420 4.420 4.420 4.420 5,000 +0.12(+2.91%)
Nov 17, 2022 4.110 4.295 4.090 4.295 2,325 +0.18(+4.50%)
Nov 16, 2022 4.110 4.110 4.110 4.110 617 -0.27(-6.16%)
Nov 11, 2022 4.380 31 +0.00(+0.11%)
Nov 10, 2022 4.400 4.400 4.150 4.375 487 +0.25(+6.19%)
Nov 07, 2022 4.120 31 +0.19(+4.79%)
Nov 04, 2022 4.150 4.150 3.932 3.932 605 +0.07(+1.85%)
Nov 03, 2022 3.860 3.860 3.860 3.860 100 -0.18(-4.46%)
Nov 02, 2022 4.040 4.040 4.040 4.040 298 -0.13(-3.18%)
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.