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

Darktrace Plc (OP: DRKTF )

7.560 +0.078 (+1.04%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 17, 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 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%)
Jan 02, 2024 4.420 4.440 4.400 4.440 521 -0.16(-3.48%)
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%)
Oct 02, 2023 4.590 4.825 4.590 4.825 1,852 -0.26(-5.21%)
Sep 26, 2023 5.090 110 -0.12(-2.30%)
Sep 25, 2023 5.100 5.210 5.210 5.210 9,052 +0.14(+2.76%)
Sep 22, 2023 5.070 5.070 5.070 5.070 250 -0.10(-2.03%)
Sep 21, 2023 5.175 5.200 5.100 5.175 3,512 -0.04(-0.86%)
Sep 20, 2023 5.210 5.220 5.210 5.220 5,042 +0.02(+0.48%)
Sep 18, 2023 5.195 5 +0.16(+3.08%)
Sep 15, 2023 5.040 5.040 5.040 5.040 216 +0.15(+3.07%)
Sep 13, 2023 4.890 0 -0.21(-4.12%)
Sep 12, 2023 5.100 5.100 5.100 5.100 110 -0.07(-1.35%)
Sep 11, 2023 5.360 5.360 5.170 5.170 500 +0.26(+5.30%)
Sep 08, 2023 5.000 5.260 4.870 4.910 8,232 +0.21(+4.47%)
Sep 07, 2023 4.700 4.700 4.700 4.700 2,076 +0.30(+6.82%)
Sep 06, 2023 4.400 4.400 4.400 4.400 100 -0.03(-0.70%)
Sep 05, 2023 4.470 4.470 4.431 4.431 1,062 -0.14(-3.15%)
Sep 01, 2023 4.602 4.660 4.575 4.575 1,439 +0.08(+1.67%)
Aug 31, 2023 4.525 4.525 4.500 4.500 2,645 +0.05(+1.12%)
Aug 30, 2023 4.450 4.450 4.450 4.450 1,007 -0.04(-0.89%)
Aug 29, 2023 4.250 4.490 4.250 4.490 1,149 +0.14(+3.22%)
Aug 28, 2023 4.350 4.350 4.350 4.350 300 -0.11(-2.51%)
Aug 24, 2023 4.462 60 +0.14(+3.29%)
Aug 23, 2023 4.315 4.320 4.315 4.320 880 +0.20(+4.85%)
Aug 22, 2023 4.120 4.120 4.120 4.120 27,061 -0.02(-0.48%)
Aug 21, 2023 4.140 4.140 4.140 4.140 2,000 -0.13(-3.04%)
Aug 18, 2023 4.270 4.270 4.270 4.270 1,050 -0.07(-1.50%)
Aug 17, 2023 4.500 4.500 4.335 4.335 390 -0.37(-7.77%)
Aug 14, 2023 4.700 90 +0.00(+0.00%)
Aug 10, 2023 4.700 0 -0.01(-0.32%)
Aug 09, 2023 4.715 4.715 4.715 4.715 200 +0.10(+2.19%)
Aug 08, 2023 4.600 4.614 4.500 4.614 2,015 +0.11(+2.53%)
Aug 07, 2023 4.500 4.500 4.500 4.500 2,023 +0.10(+2.27%)
Aug 04, 2023 4.500 4.508 4.400 4.400 3,250 -0.15(-3.30%)
Aug 03, 2023 4.550 4.550 4.550 4.550 250 -0.12(-2.57%)
Aug 02, 2023 4.807 4.807 4.650 4.670 7,295 -0.18(-3.71%)
Aug 01, 2023 4.800 4.850 4.685 4.850 2,410 -0.13(-2.61%)
Jul 31, 2023 5.020 5.020 4.980 4.980 1,110 -0.02(-0.40%)
Jul 28, 2023 5.000 5.000 5.000 5.000 865 +0.10(+2.04%)
Jul 27, 2023 5.115 5.120 4.900 4.900 702 +0.15(+3.16%)
Jul 26, 2023 4.894 4.894 4.700 4.750 1,179 -0.39(-7.59%)
Jul 25, 2023 5.140 5.140 5.140 5.140 752 +0.28(+5.72%)
Jul 24, 2023 4.930 4.990 4.850 4.862 5,374 -0.09(-1.88%)
Jul 21, 2023 5.016 5.160 4.955 4.955 885 -0.34(-6.51%)
Jul 20, 2023 5.105 5.300 5.080 5.300 15,557 +0.00(+0.00%)
Jul 19, 2023 5.045 5.300 4.861 5.300 732,922 +0.44(+9.05%)
Jul 18, 2023 4.770 5.120 4.700 4.860 338,266 +0.89(+22.42%)
Jul 14, 2023 3.970 50 +0.18(+4.75%)
Jul 13, 2023 3.900 3.900 3.790 3.790 1,246 -0.01(-0.26%)
Jul 12, 2023 3.800 3.800 3.800 3.800 787 +0.09(+2.56%)
Jul 11, 2023 3.860 3.860 3.685 3.705 941 +0.03(+0.82%)
Jul 10, 2023 3.675 3.675 3.675 3.675 600 -0.01(-0.14%)
Jul 07, 2023 3.680 3.680 3.680 3.680 146 +0.10(+2.79%)
Jul 06, 2023 3.655 3.800 3.580 3.580 6,150 -0.22(-5.79%)
Jul 05, 2023 4.000 4.000 3.800 3.800 6,620 -0.24(-5.94%)
Jul 03, 2023 3.850 4.040 3.850 4.040 7,600 +0.19(+4.94%)
Jun 27, 2023 3.850 0 -0.25(-6.10%)
Jun 26, 2023 4.100 4.100 4.100 4.100 1,500 -0.07(-1.78%)
Jun 22, 2023 4.175 8 +0.06(+1.57%)
Jun 21, 2023 4.110 4.130 4.110 4.110 804 -0.19(-4.42%)
Jun 20, 2023 4.300 4.300 4.300 4.300 1,203 -0.19(-4.23%)
Jun 16, 2023 4.200 4.490 4.190 4.490 9,100 +0.56(+14.25%)
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.