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

Darktrace Plc (OP: DRKTF )

7.473 -0.022 (-0.30%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 31, 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 (%)
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%)
Nov 01, 2022 4.173 4.173 4.173 4.173 2,000 +0.07(+1.76%)
Oct 31, 2022 4.060 4.101 4.060 4.101 1,050 +0.05(+1.12%)
Oct 28, 2022 4.055 4.055 4.055 4.055 845 +0.16(+4.24%)
Oct 27, 2022 3.890 3.890 3.890 3.890 173 -0.08(-2.02%)
Oct 26, 2022 3.920 3.970 3.920 3.970 1,700 +0.21(+5.59%)
Oct 25, 2022 3.760 3.760 3.760 3.760 200 -0.14(-3.59%)
Oct 24, 2022 3.920 3.920 3.900 3.900 1,294 -0.37(-8.67%)
Oct 20, 2022 4.270 30 +0.27(+6.75%)
Oct 17, 2022 4.000 0 +0.68(+20.48%)
Oct 13, 2022 3.320 0 -0.03(-0.75%)
Oct 11, 2022 3.345 3 -0.15(-4.15%)
Oct 10, 2022 3.490 3.490 3.490 3.490 400 -0.29(-7.67%)
Oct 06, 2022 3.780 0 +0.50(+15.24%)
Oct 05, 2022 3.550 3.550 3.280 3.280 415 -0.27(-7.61%)
Oct 04, 2022 3.350 3.550 3.350 3.550 35,200 +0.10(+2.90%)
Oct 03, 2022 3.450 3.450 3.450 3.450 290 +0.00(+0.00%)
Sep 30, 2022 3.010 3.450 3.010 3.450 2,350 +0.33(+10.58%)
Sep 29, 2022 3.120 3.120 3.120 3.120 375 +0.03(+0.97%)
Sep 28, 2022 3.410 3.410 3.090 3.090 609 -0.31(-9.12%)
Sep 27, 2022 3.400 3.500 3.400 3.400 3,880 -0.05(-1.45%)
Sep 26, 2022 3.450 3.450 3.450 3.450 100 -0.05(-1.43%)
Sep 23, 2022 3.150 3.500 3.150 3.500 1,600 -0.27(-7.16%)
Sep 22, 2022 3.770 3.770 3.750 3.770 6,998 -0.39(-9.38%)
Sep 20, 2022 4.160 0 +0.11(+2.61%)
Sep 19, 2022 4.054 4.054 4.054 4.054 775 +0.10(+2.50%)
Sep 16, 2022 3.955 3.955 3.955 3.955 233 -0.46(-10.42%)
Sep 15, 2022 4.500 4.500 4.405 4.415 2,520 -0.25(-5.26%)
Sep 14, 2022 4.660 4.660 4.660 4.660 104 +0.40(+9.50%)
Sep 13, 2022 4.450 4.450 4.249 4.256 27,951 +0.01(+0.13%)
Sep 09, 2022 4.250 5,500 +0.25(+6.25%)
Sep 08, 2022 5.750 5.750 3.650 4.000 9,258 -2.12(-34.64%)
Sep 07, 2022 6.120 6.120 6.120 6.120 270 +0.05(+0.82%)
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.