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 (%)
Dec 29, 2023 4.560 4.730 4.560 4.600 2,445 -0.20(-4.17%)
Dec 28, 2023 4.800 4.800 4.800 4.800 100 +0.02(+0.42%)
Dec 27, 2023 4.630 4.780 4.530 4.780 12,333 +0.31(+6.82%)
Dec 26, 2023 4.475 4.475 4.475 4.475 150 +0.06(+1.39%)
Dec 22, 2023 4.562 4.562 4.413 4.413 2,500 +0.01(+0.31%)
Dec 21, 2023 4.440 4.515 4.400 4.400 7,027 -0.09(-2.00%)
Dec 19, 2023 4.490 0 -0.13(-2.81%)
Dec 18, 2023 4.620 4.620 4.620 4.620 203 +0.26(+5.96%)
Dec 15, 2023 4.530 4.530 4.360 4.360 7,610 -0.28(-5.98%)
Dec 14, 2023 4.638 4.670 4.638 4.638 200 -0.15(-3.18%)
Dec 13, 2023 4.790 4.790 4.790 4.790 2,272 +0.33(+7.40%)
Dec 12, 2023 4.460 4.460 4.440 4.460 2,600 -0.08(-1.83%)
Dec 08, 2023 4.543 20 +0.09(+2.00%)
Dec 06, 2023 4.454 68 +0.11(+2.53%)
Dec 04, 2023 4.344 94 -0.01(-0.32%)
Dec 01, 2023 4.310 4.390 4.230 4.358 10,211 +0.09(+2.06%)
Nov 29, 2023 4.270 0 +0.01(+0.23%)
Nov 28, 2023 4.270 4.270 4.260 4.260 4,000 -0.14(-3.26%)
Nov 20, 2023 4.404 0 -0.02(-0.37%)
Nov 17, 2023 4.310 4.420 4.310 4.420 875 +0.10(+2.27%)
Nov 16, 2023 4.350 4.350 4.322 4.322 1,542 +0.02(+0.51%)
Nov 15, 2023 4.404 4.500 4.300 4.300 5,600 -0.15(-3.37%)
Nov 08, 2023 4.450 50 +0.15(+3.49%)
Nov 06, 2023 4.300 0 -0.23(-5.08%)
Nov 03, 2023 4.350 4.530 4.270 4.530 28,745 +0.01(+0.22%)
Nov 02, 2023 4.520 4.520 4.250 4.520 2,020 +0.29(+6.86%)
Oct 27, 2023 4.230 60 +0.11(+2.67%)
Oct 23, 2023 4.120 0 -0.15(-3.51%)
Oct 19, 2023 4.270 20 +0.02(+0.47%)
Oct 18, 2023 4.250 4.250 4.250 4.250 1,900 -0.03(-0.70%)
Oct 17, 2023 4.280 4.280 4.280 4.280 110 -0.12(-2.73%)
Oct 16, 2023 4.400 4.400 4.400 4.400 452 -0.03(-0.79%)
Oct 13, 2023 4.405 4.435 4.380 4.435 1,700 -0.37(-7.60%)
Oct 11, 2023 4.800 0 +0.14(+3.00%)
Oct 05, 2023 4.660 71 +0.15(+3.33%)
Oct 04, 2023 4.510 4.510 4.510 4.510 405 -0.24(-5.05%)
Oct 03, 2023 4.750 4.750 4.750 4.750 1,000 -0.08(-1.55%)
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.