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 (%)
Jun 10, 2024 7.430 7.430 7.260 7.260 4,251 -0.22(-2.94%)
Jun 07, 2024 7.450 7.480 7.450 7.480 3,185 +0.05(+0.61%)
Jun 05, 2024 7.435 1 -0.04(-0.54%)
Jun 04, 2024 7.475 7.475 7.475 7.475 215 -0.03(-0.33%)
Jun 03, 2024 7.610 7.610 7.500 7.500 655 +0.03(+0.37%)
May 31, 2024 7.400 7.473 7.400 7.473 1,226 -0.02(-0.30%)
May 30, 2024 7.475 7.495 7.475 7.495 783 +0.04(+0.60%)
May 29, 2024 7.520 7.550 7.450 7.450 5,502 -0.06(-0.83%)
May 28, 2024 7.700 7.700 7.260 7.512 12,532 +0.12(+1.65%)
May 24, 2024 7.530 7.546 7.200 7.390 3,839 -0.18(-2.38%)
May 23, 2024 7.590 7.590 7.554 7.570 3,059 +0.02(+0.26%)
May 22, 2024 7.530 7.550 7.530 7.550 6,875 -0.05(-0.66%)
May 21, 2024 7.600 7.600 7.600 7.600 230 +0.07(+0.93%)
May 20, 2024 7.580 7.600 7.530 7.530 1,234 -0.03(-0.40%)
May 17, 2024 7.550 7.560 7.530 7.560 2,535 +0.08(+1.04%)
May 16, 2024 7.482 7.550 7.482 7.482 6,430 -0.02(-0.24%)
May 15, 2024 7.460 7.500 7.460 7.500 52,702 +0.11(+1.49%)
May 14, 2024 7.340 7.395 7.340 7.390 2,840 -0.06(-0.74%)
May 13, 2024 7.432 7.445 7.380 7.445 7,700 +0.08(+1.15%)
May 10, 2024 7.310 7.450 7.310 7.360 3,157 -0.09(-1.21%)
May 09, 2024 7.406 7.450 7.406 7.450 2,036 -0.09(-1.19%)
May 08, 2024 7.372 7.600 7.372 7.540 1,908 +0.14(+1.89%)
May 07, 2024 7.470 7.589 7.380 7.400 85,511 -0.18(-2.37%)
May 06, 2024 7.700 7.700 7.550 7.580 6,109 -0.02(-0.26%)
May 03, 2024 7.540 7.600 7.540 7.600 2,220 +0.12(+1.60%)
May 02, 2024 7.465 7.514 7.460 7.480 21,512 -0.02(-0.27%)
May 01, 2024 7.670 7.670 7.240 7.500 7,330 +0.04(+0.47%)
Apr 30, 2024 7.380 7.603 7.380 7.465 8,530 -0.08(-1.13%)
Apr 29, 2024 7.600 7.610 7.550 7.550 96,175 +0.09(+1.21%)
Apr 26, 2024 7.440 7.656 7.410 7.460 61,040 +0.87(+13.20%)
Apr 25, 2024 6.580 6.630 6.340 6.590 5,841 +0.08(+1.31%)
Apr 24, 2024 6.250 6.540 6.170 6.505 30,170 +0.50(+8.42%)
Apr 23, 2024 6.070 6.210 6.000 6.000 9,613 -0.02(-0.33%)
Apr 22, 2024 6.010 6.050 5.970 6.020 10,429 +0.08(+1.31%)
Apr 19, 2024 6.150 6.160 5.930 5.942 20,700 +0.18(+3.16%)
Apr 18, 2024 5.649 5.760 5.640 5.760 550 +0.16(+2.86%)
Apr 17, 2024 5.710 5.720 5.420 5.600 12,283 +0.10(+1.82%)
Apr 16, 2024 5.455 5.700 5.455 5.500 4,769 -0.27(-4.68%)
Apr 15, 2024 5.770 5.770 5.770 5.770 8,100 +0.00(+0.00%)
Apr 12, 2024 5.800 5.800 5.725 5.770 1,941 -0.11(-1.87%)
Apr 11, 2024 5.690 5.880 5.690 5.880 5,210 +0.38(+6.91%)
Apr 10, 2024 5.545 5.620 5.500 5.500 2,100 -0.10(-1.79%)
Apr 09, 2024 5.566 5.600 5.560 5.600 2,689 +0.00(+0.00%)
Apr 08, 2024 5.600 5.645 5.600 5.600 4,600 +0.07(+1.23%)
Apr 05, 2024 5.532 5.532 5.532 5.532 645 +0.15(+2.83%)
Apr 04, 2024 5.670 5.670 5.380 5.380 1,171 -0.16(-2.89%)
Apr 03, 2024 5.630 5.630 5.540 5.540 600 +0.07(+1.28%)
Apr 02, 2024 5.600 5.600 5.470 5.470 500 -0.21(-3.61%)
Apr 01, 2024 5.580 5.850 5.580 5.675 1,907 +0.29(+5.48%)
Mar 28, 2024 5.630 5.648 5.380 5.380 2,945 -0.02(-0.37%)
Mar 27, 2024 5.400 5.400 5.400 5.400 340 -0.07(-1.37%)
Mar 26, 2024 5.490 5.490 5.391 5.475 1,750 +0.02(+0.46%)
Mar 25, 2024 5.618 5.618 5.445 5.450 2,110 +0.01(+0.11%)
Mar 22, 2024 5.460 5.540 5.230 5.444 15,223 -0.39(-6.72%)
Mar 21, 2024 5.771 5.836 5.720 5.836 791 -0.09(-1.59%)
Mar 20, 2024 6.060 6.110 5.930 5.930 4,106 +0.05(+0.94%)
Mar 19, 2024 6.000 6.000 5.850 5.875 2,686 +0.03(+0.43%)
Mar 18, 2024 6.100 6.100 5.800 5.850 23,877 -0.25(-4.10%)
Mar 15, 2024 6.250 6.375 6.090 6.100 12,065 -0.09(-1.45%)
Mar 14, 2024 6.140 6.190 6.075 6.190 29,232 +0.28(+4.81%)
Mar 13, 2024 6.000 6.050 5.906 5.906 4,005 +0.10(+1.65%)
Mar 12, 2024 5.500 5.810 5.500 5.810 17,733 -0.09(-1.53%)
Mar 11, 2024 5.270 5.900 5.090 5.900 66,084 +1.18(+25.00%)
Mar 08, 2024 5.000 5.160 4.720 4.720 7,110 -0.10(-2.07%)
Mar 07, 2024 5.000 5.100 4.820 4.820 13,993 +0.45(+10.30%)
Mar 06, 2024 4.800 4.800 4.370 4.370 2,878 -0.04(-0.91%)
Mar 05, 2024 4.410 4.410 4.410 4.410 1,148 +0.05(+1.05%)
Mar 04, 2024 4.330 4.440 4.330 4.364 6,748 -0.16(-3.45%)
Mar 01, 2024 4.600 4.625 4.520 4.520 11,266 -0.08(-1.74%)
Feb 29, 2024 4.598 4.600 4.598 4.600 1,500 +0.08(+1.77%)
Feb 28, 2024 4.500 4.550 4.500 4.520 622 +0.06(+1.35%)
Feb 27, 2024 4.400 4.570 4.400 4.460 32,475 +0.03(+0.68%)
Feb 26, 2024 4.360 4.430 4.340 4.430 3,107 +0.10(+2.31%)
Feb 23, 2024 4.530 4.560 4.330 4.330 12,635 -0.21(-4.58%)
Feb 22, 2024 4.628 4.628 4.538 4.538 1,100 +0.13(+2.94%)
Feb 21, 2024 4.330 4.408 4.250 4.408 36,349 -0.11(-2.37%)
Feb 20, 2024 4.570 4.570 4.430 4.515 609 +0.09(+2.03%)
Feb 16, 2024 4.425 4.425 4.420 4.425 5,230 +0.00(+0.11%)
Feb 15, 2024 4.460 4.460 4.413 4.420 2,701 +0.02(+0.45%)
Feb 14, 2024 4.340 4.400 4.340 4.400 1,377 +0.10(+2.33%)
Feb 13, 2024 4.300 4.300 4.300 4.300 150 -0.10(-2.27%)
Feb 12, 2024 4.400 4.400 4.400 4.400 1,305 -0.07(-1.57%)
Feb 09, 2024 4.548 4.548 4.470 4.470 2,800 +0.01(+0.34%)
Feb 08, 2024 4.400 4.455 4.400 4.455 3,375 -0.20(-4.19%)
Feb 07, 2024 4.400 4.650 4.400 4.650 3,450 +0.25(+5.68%)
Feb 06, 2024 4.380 4.400 4.379 4.400 1,733 +0.14(+3.29%)
Feb 05, 2024 4.370 4.370 4.260 4.260 3,794 -0.14(-3.18%)
Feb 02, 2024 4.400 4.400 4.400 4.400 455 +0.00(+0.00%)
Feb 01, 2024 4.400 4.470 4.400 4.400 500 +0.00(+0.00%)
Jan 31, 2024 4.400 4.400 4.400 4.400 321 -0.02(-0.45%)
Jan 30, 2024 4.460 4.460 4.420 4.420 340 -0.06(-1.34%)
Jan 29, 2024 4.510 4.510 4.310 4.480 5,001 -0.07(-1.54%)
Jan 26, 2024 4.400 4.560 4.350 4.550 2,813 +0.27(+6.31%)
Jan 25, 2024 4.375 4.375 4.280 4.280 1,031 -0.13(-2.86%)
Jan 24, 2024 4.406 4.406 4.406 4.406 100 +0.01(+0.14%)
Jan 22, 2024 4.400 0 +0.15(+3.53%)
Jan 19, 2024 4.440 4.440 4.250 4.250 450 -0.25(-5.56%)
Jan 18, 2024 4.500 4.500 4.500 4.500 1,580 +0.17(+3.81%)
Jan 17, 2024 4.310 4.335 4.310 4.335 520 -0.05(-1.14%)
Jan 16, 2024 4.385 4.385 4.385 4.385 225 -0.17(-3.63%)
Jan 12, 2024 4.730 4.730 4.550 4.550 1,280 -0.17(-3.60%)
Jan 11, 2024 4.720 4.720 4.720 4.720 370 +0.46(+10.93%)
Jan 10, 2024 4.255 4.255 4.255 4.255 1,050 +0.15(+3.65%)
Jan 09, 2024 4.105 4.105 4.105 4.105 150 -0.12(-2.96%)
Jan 05, 2024 4.230 0 -0.07(-1.63%)
Jan 03, 2024 4.300 0 -0.14(-3.15%)
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.