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 (%)
Jun 30, 2022 3.750 3.750 3.540 3.580 7,810 -0.27(-7.01%)
Jun 29, 2022 3.900 3.900 3.850 3.850 1,356 -0.22(-5.41%)
Jun 28, 2022 4.040 4.070 4.030 4.070 21,149 -0.14(-3.32%)
Jun 27, 2022 4.215 4.240 4.185 4.210 2,100 +0.14(+3.44%)
Jun 24, 2022 4.070 4.180 4.070 4.070 2,380 +0.17(+4.36%)
Jun 23, 2022 3.980 3.980 3.900 3.900 1,123 -0.04(-0.89%)
Jun 21, 2022 3.935 0 -0.04(-1.13%)
Jun 17, 2022 3.960 3.980 3.950 3.980 470 +0.09(+2.31%)
Jun 16, 2022 4.050 4.250 3.890 3.890 75,554 -0.27(-6.38%)
Jun 14, 2022 4.155 96 -0.14(-3.37%)
Jun 13, 2022 4.300 4.300 4.300 4.300 2,389 -0.11(-2.49%)
Jun 10, 2022 4.410 4.410 4.410 4.410 3,810 -0.11(-2.39%)
Jun 09, 2022 4.645 4.645 4.518 4.518 2,845 -0.17(-3.67%)
Jun 08, 2022 4.690 4.690 4.690 4.690 109 +0.10(+2.07%)
Jun 07, 2022 4.610 4.610 4.595 4.595 607 -0.09(-1.92%)
Jun 06, 2022 4.685 4.685 4.685 4.685 654 +0.15(+3.23%)
Jun 02, 2022 4.538 0 +0.01(+0.19%)
Jun 01, 2022 4.600 4.600 4.530 4.530 2,050 -0.08(-1.74%)
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%)
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.