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 (%)
May 26, 2022 4.610 0 +0.18(+4.06%)
May 24, 2022 4.430 0 -0.07(-1.56%)
May 20, 2022 4.500 70 +0.20(+4.65%)
May 19, 2022 4.010 4.300 3.950 4.300 6,193 +0.29(+7.23%)
May 18, 2022 4.090 4.150 4.010 4.010 33,482 -0.82(-17.04%)
May 17, 2022 4.800 4.833 4.800 4.833 57,394 +0.13(+2.70%)
May 16, 2022 4.770 4.770 4.706 4.706 100,100 -0.09(-1.96%)
May 13, 2022 4.800 4.860 4.800 4.800 3,160 +0.09(+1.91%)
May 12, 2022 4.710 4.710 4.690 4.710 4,150 -0.21(-4.27%)
May 11, 2022 4.999 4.999 4.920 4.920 3,235 -0.08(-1.60%)
May 09, 2022 5.000 73 -0.30(-5.66%)
May 06, 2022 5.370 5.410 5.300 5.300 5,946 +0.06(+1.15%)
May 04, 2022 5.240 2,157 +0.07(+1.35%)
May 03, 2022 5.520 5.520 5.170 5.170 5,189 +0.00(+0.00%)
May 02, 2022 5.445 5.490 5.170 5.170 2,593 -0.32(-5.83%)
Apr 29, 2022 5.490 5.500 5.490 5.490 550 +0.25(+4.77%)
Apr 28, 2022 5.340 5.340 5.240 5.240 3,170 -0.08(-1.50%)
Apr 27, 2022 5.320 5.320 5.320 5.320 95,550 +0.12(+2.31%)
Apr 26, 2022 5.100 5.200 5.100 5.200 600 -0.25(-4.59%)
Apr 22, 2022 5.450 3 +0.07(+1.30%)
Apr 21, 2022 5.380 5.380 5.380 5.380 824 -0.11(-2.00%)
Apr 20, 2022 5.490 5.490 5.330 5.490 1,102 +0.72(+15.09%)
Apr 18, 2022 4.770 15,225 -0.13(-2.70%)
Apr 14, 2022 5.230 5.230 4.800 4.902 20,349 -0.34(-6.44%)
Apr 13, 2022 5.660 5.660 5.170 5.240 3,322 -0.68(-11.49%)
Apr 12, 2022 5.920 5.920 5.920 5.920 520 +0.00(+0.00%)
Apr 11, 2022 5.875 5.920 5.875 5.920 17,800 +0.37(+6.67%)
Apr 06, 2022 5.550 18 +0.00(+0.00%)
Apr 05, 2022 5.750 5.750 5.410 5.550 5,000 -0.45(-7.50%)
Apr 01, 2022 6.000 2 +0.00(+0.00%)
Mar 31, 2022 5.830 6.000 5.830 6.000 2,150 +0.07(+1.18%)
Mar 30, 2022 5.867 6.030 5.864 5.930 12,775 +0.04(+0.59%)
Mar 28, 2022 5.895 6 -0.12(-1.91%)
Mar 25, 2022 6.180 6.200 6.010 6.010 5,127 -0.02(-0.30%)
Mar 24, 2022 6.040 6.040 6.028 6.028 825 +0.08(+1.31%)
Mar 23, 2022 5.950 5.950 5.950 5.950 1,003 -0.05(-0.83%)
Mar 22, 2022 6.010 6.010 6.000 6.000 5,593 +0.08(+1.27%)
Mar 21, 2022 5.930 6.040 5.800 5.925 8,607 +0.00(+0.08%)
Mar 18, 2022 5.920 5.920 5.920 5.920 100 -0.06(-1.00%)
Mar 17, 2022 5.980 5.980 5.980 5.980 500 +0.09(+1.53%)
Mar 14, 2022 5.890 40 -0.08(-1.34%)
Mar 11, 2022 5.790 5.970 5.790 5.970 13,426 +0.11(+1.88%)
Mar 10, 2022 6.000 6.000 5.860 5.860 815 -0.60(-9.29%)
Mar 08, 2022 6.460 0 -0.07(-1.07%)
Mar 07, 2022 6.530 6.530 6.530 6.530 8,574 -0.17(-2.54%)
Mar 04, 2022 6.500 6.700 6.475 6.700 17,967 -0.13(-1.90%)
Mar 03, 2022 6.997 7.180 6.620 6.830 3,646 +0.59(+9.46%)
Mar 02, 2022 6.330 6.330 6.220 6.240 77,835 +0.01(+0.16%)
Mar 01, 2022 6.080 6.240 6.060 6.230 4,985 +0.26(+4.27%)
Feb 28, 2022 5.470 5.990 5.470 5.975 10,745 +0.53(+9.73%)
Feb 25, 2022 5.460 5.470 5.425 5.445 1,615 +0.73(+15.36%)
Feb 24, 2022 4.850 4.850 4.635 4.720 2,983 -0.08(-1.56%)
Feb 23, 2022 4.795 4.795 4.750 4.795 701 +0.16(+3.43%)
Feb 22, 2022 4.636 4.636 4.636 4.636 405 +0.21(+4.65%)
Feb 18, 2022 4.430 0 +0.06(+1.37%)
Feb 17, 2022 4.480 4.510 4.370 4.370 2,441 -0.38(-8.00%)
Feb 16, 2022 4.750 4.750 4.750 4.750 164 +0.00(+0.00%)
Feb 15, 2022 4.750 4.750 4.750 4.750 100 -0.27(-5.38%)
Feb 14, 2022 5.420 5.420 5.000 5.020 16,982 -0.41(-7.61%)
Feb 11, 2022 5.680 5.680 5.434 5.434 2,362 -0.20(-3.49%)
Feb 10, 2022 5.750 5.760 5.630 5.630 2,600 +0.21(+3.78%)
Feb 09, 2022 5.560 5.560 5.425 5.425 1,681 +0.46(+9.15%)
Feb 08, 2022 5.030 5.030 4.970 4.970 2,160 -0.13(-2.55%)
Feb 07, 2022 5.100 5.100 5.100 5.100 268 -0.14(-2.67%)
Feb 04, 2022 5.050 5.240 5.050 5.240 11,151 +0.14(+2.75%)
Feb 03, 2022 5.350 5.100 5.100 5,669 -0.25(-4.67%)
Feb 02, 2022 5.350 5.350 5.350 5.350 613 +0.11(+2.10%)
Feb 01, 2022 5.250 5.380 5.240 5.240 5,529 -0.37(-6.60%)
Jan 31, 2022 5.610 5.610 5.610 5.610 1,200 +0.36(+6.86%)
Jan 28, 2022 5.003 5.250 5.003 5.250 9,313 +0.01(+0.18%)
Jan 27, 2022 5.100 5.240 5.000 5.240 2,390 +0.30(+6.08%)
Jan 26, 2022 4.940 4.940 4.940 4.940 1,058 +0.08(+1.65%)
Jan 25, 2022 4.930 4.930 4.860 4.860 1,990 -0.14(-2.80%)
Jan 24, 2022 4.970 5.000 4.890 5.000 3,281 -0.85(-14.53%)
Jan 21, 2022 5.945 5.945 5.800 5.850 8,319 -0.01(-0.17%)
Jan 20, 2022 5.760 5.860 5.760 5.860 3,686 +0.15(+2.54%)
Jan 19, 2022 5.715 5.715 5.715 5.715 722 -0.29(-4.75%)
Jan 18, 2022 6.000 6.000 5.870 6.000 2,301 -0.15(-2.44%)
Jan 14, 2022 6.150 0 +0.05(+0.82%)
Jan 13, 2022 6.400 6.400 6.000 6.100 7,071 -0.11(-1.77%)
Jan 12, 2022 6.500 6.500 6.180 6.210 13,942 +0.31(+5.25%)
Jan 11, 2022 5.850 6.000 5.850 5.900 10,805 +0.28(+4.98%)
Dec 31, 2021 5.620 5.620 5.620 0 -0.13(-2.26%)
Dec 28, 2021 5.750 5.750 5.750 0 +0.11(+1.96%)
Dec 17, 2021 5.639 5.639 5.639 0 +0.17(+3.13%)
Dec 16, 2021 5.576 5.576 5.468 5.468 59,829 +0.22(+4.23%)
Dec 15, 2021 5.246 5.259 5.230 5.247 20,408 -0.00(-0.06%)
Dec 13, 2021 5.250 5.250 5.250 0 -0.05(-0.94%)
Dec 10, 2021 5.400 5.400 5.300 5.300 1,284 -0.28(-5.02%)
Dec 09, 2021 5.580 5.580 5.580 5.580 280 +0.01(+0.18%)
Dec 07, 2021 5.570 5.570 5.570 0 +0.32(+6.10%)
Dec 06, 2021 5.500 5.500 5.250 5.250 517 -0.71(-11.85%)
Dec 03, 2021 5.956 5.956 5.836 5.956 50,006 -1.04(-14.91%)
Dec 01, 2021 7.000 7.000 7.000 0 +0.70(+11.11%)
Nov 30, 2021 6.300 6.300 6.300 6.300 844 -0.10(-1.56%)
Nov 29, 2021 6.400 6.400 6.400 6.400 1,050 -0.10(-1.54%)
Nov 26, 2021 6.350 6.500 6.350 6.500 2,500 -0.95(-12.75%)
Nov 24, 2021 7.200 7.450 7.200 7.450 2,100 +0.50(+7.19%)
Nov 22, 2021 6.950 6.950 6.950 0 -0.17(-2.39%)
Nov 19, 2021 7.120 7.120 7.120 7.120 1,360 -0.33(-4.43%)
Nov 18, 2021 7.450 7.450 7.450 7.450 900 +0.00(+0.00%)
Nov 17, 2021 7.370 7.450 7.370 7.450 255 +0.20(+2.76%)
Nov 16, 2021 7.250 7.250 7.250 7.250 2,720 +0.25(+3.57%)
Nov 15, 2021 8.000 8.000 4.000 7.000 2,943 -0.75(-9.68%)
Nov 12, 2021 8.150 8.150 7.750 7.750 1,964 -0.15(-1.90%)
Nov 09, 2021 7.890 9.000 7.850 7.900 41,971 +0.05(+0.64%)
Nov 08, 2021 7.850 7.850 7.850 7.850 225 +0.00(+0.00%)
Nov 05, 2021 7.950 7.950 7.850 7.850 2,665 -0.29(-3.56%)
Nov 04, 2021 8.160 8.200 8.000 8.140 7,291 +0.04(+0.49%)
Nov 03, 2021 8.100 8.100 8.100 8.100 1,070 -0.40(-4.71%)
Nov 02, 2021 9.050 9.050 8.500 8.500 2,036 -1.10(-11.46%)
Nov 01, 2021 9.730 11.10 9.000 9.600 17,913 -1.50(-13.51%)
Oct 29, 2021 11.10 11.10 11.00 11.10 1,413 +0.11(+1.00%)
Oct 28, 2021 10.99 10.99 10.99 10.99 500 +0.79(+7.75%)
Oct 27, 2021 9.940 10.20 9.940 10.20 11,682 +0.25(+2.51%)
Oct 26, 2021 9.990 10.50 9.950 9.950 16,692 -0.80(-7.44%)
Oct 25, 2021 11.09 11.16 10.50 10.75 5,758 -1.85(-14.68%)
Oct 20, 2021 12.60 12.60 12.60 0 -0.10(-0.79%)
Oct 19, 2021 12.30 12.70 11.82 12.70 950 +0.45(+3.67%)
Oct 15, 2021 12.25 12.25 12.25 1,640 -1.00(-7.55%)
Oct 14, 2021 13.25 13.40 13.25 13.25 1,415 +1.90(+16.74%)
Oct 11, 2021 11.35 11.35 11.35 54 -0.35(-2.99%)
Oct 08, 2021 11.70 11.70 11.70 11.70 1,527 +0.00(+0.00%)
Oct 07, 2021 11.70 11.70 11.50 11.70 873 +0.70(+6.36%)
Oct 06, 2021 11.00 11.00 11.00 11.00 116 +0.00(+0.00%)
Oct 04, 2021 11.00 11.00 11.00 0 +0.05(+0.46%)
Oct 01, 2021 11.00 11.00 10.95 10.95 2,427 -1.25(-10.25%)
Sep 27, 2021 12.20 12.20 12.20 37 -0.05(-0.41%)
Sep 24, 2021 13.70 13.70 12.25 12.25 5,742 -1.25(-9.26%)
Sep 23, 2021 13.00 13.50 13.00 13.50 1,950 +0.80(+6.30%)
Sep 22, 2021 12.80 12.80 12.60 12.70 2,517 +1.00(+8.55%)
Sep 21, 2021 11.70 11.70 11.70 11.70 104 +0.00(+0.00%)
Sep 20, 2021 12.50 12.50 11.70 11.70 6,085 -0.55(-4.49%)
Sep 17, 2021 11.91 12.26 11.91 12.25 5,217 +1.00(+8.89%)
Sep 16, 2021 10.40 11.25 10.40 11.25 1,792 +0.95(+9.22%)
Sep 15, 2021 10.50 11.00 9.910 10.30 2,814 +1.30(+14.44%)
Sep 14, 2021 9.100 9.310 9.000 9.000 3,305 -0.50(-5.26%)
Sep 13, 2021 10.30 10.30 9.310 9.500 2,173 -0.76(-7.41%)
Sep 10, 2021 10.26 10.60 9.180 10.26 1,409 -0.34(-3.21%)
Sep 09, 2021 10.60 10.90 10.20 10.60 1,108 +1.42(+15.47%)
Sep 03, 2021 9.180 9.180 9.180 0 +0.68(+8.00%)
Sep 01, 2021 8.500 8.500 8.500 33 -0.50(-5.56%)
Aug 31, 2021 8.550 10.54 8.050 9.000 23,950 +0.95(+11.80%)
Aug 30, 2021 8.220 8.220 8.050 8.050 521 -0.55(-6.40%)
Aug 27, 2021 8.600 8.600 8.600 8.600 1,548 +0.00(+0.00%)
Aug 26, 2021 8.500 8.600 8.500 8.600 324 +0.49(+6.04%)
Aug 25, 2021 7.895 8.280 7.895 8.110 7,477 +0.06(+0.75%)
Aug 24, 2021 8.130 8.130 8.050 8.050 779 -0.05(-0.62%)
Aug 20, 2021 8.100 8.100 8.100 71 +0.00(+0.00%)
Aug 18, 2021 11.00 11.00 8.110 8.100 779 +0.00(+0.00%)
Aug 17, 2021 5.250 8.100 5.250 8.100 381 -0.15(-1.82%)
Aug 16, 2021 8.550 8.550 8.150 8.250 2,745 -0.41(-4.73%)
Aug 13, 2021 8.680 9.000 8.650 8.660 2,948 -0.02(-0.23%)
Aug 12, 2021 8.700 9.160 8.680 8.680 551 -0.07(-0.80%)
Aug 11, 2021 8.750 9.160 8.750 8.750 888 +0.25(+2.94%)
Aug 10, 2021 8.750 8.800 8.500 8.500 3,644 -0.25(-2.86%)
Aug 09, 2021 8.510 9.000 8.500 8.750 21,732 -0.90(-9.33%)
Aug 06, 2021 9.720 9.750 9.500 9.650 3,387 +0.05(+0.52%)
Aug 05, 2021 9.600 9.600 9.600 9.600 1,289 +0.09(+0.95%)
Aug 04, 2021 9.850 9.850 9.510 9.510 473 -0.27(-2.76%)
Aug 03, 2021 10.25 10.25 9.780 9.780 34,953 -0.47(-4.59%)
Aug 02, 2021 10.40 10.40 10.25 10.25 2,186 -0.60(-5.53%)
Jul 30, 2021 10.80 10.90 10.80 10.85 14,308 +0.10(+0.93%)
Jul 29, 2021 10.75 10.75 10.60 10.75 13,336 +0.95(+9.69%)
Jul 28, 2021 9.800 9.800 9.800 9.800 1,186 -0.20(-2.00%)
Jul 27, 2021 10.00 10.00 10.00 10.00 5,157 +0.00(+0.00%)
Jul 26, 2021 9.927 10.00 9.927 10.00 4,348 +0.20(+2.04%)
Jul 23, 2021 9.500 9.800 9.500 9.800 6,064 +0.35(+3.70%)
Jul 22, 2021 8.650 10.00 8.650 9.450 26,386 -0.55(-5.50%)
Jul 21, 2021 11.50 11.50 10.00 10.00 20,384 -0.10(-0.99%)
Jul 20, 2021 10.00 10.10 9.900 10.10 25,569 +0.80(+8.60%)
Jul 19, 2021 9.300 12.00 9.290 9.300 4,481 +0.25(+2.76%)
Jul 16, 2021 9.000 9.050 9.000 9.050 2,845 +0.80(+9.70%)
Jul 14, 2021 8.250 8.250 8.250 1,003 +0.25(+3.12%)
Jul 13, 2021 8.000 8.000 8.000 8.000 300 +0.25(+3.23%)
Jul 09, 2021 7.750 7.750 7.750 0 +0.27(+3.61%)
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.