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 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%)
Jun 15, 2023 3.800 3.930 3.800 3.930 1,000 +0.09(+2.34%)
Jun 14, 2023 3.840 3.840 3.840 3.840 415 +0.01(+0.26%)
Jun 13, 2023 3.830 3.830 3.830 3.830 1,151 +0.20(+5.36%)
Jun 09, 2023 3.635 0 -0.04(-1.21%)
Jun 08, 2023 3.679 3.679 3.679 3.679 258 +0.11(+3.07%)
Jun 06, 2023 3.570 23 -0.11(-2.99%)
Jun 05, 2023 3.600 3.730 3.600 3.680 3,423 +0.15(+4.25%)
Jun 02, 2023 3.645 3.645 3.530 3.530 4,658 +0.04(+1.09%)
May 31, 2023 3.492 0 +0.19(+5.82%)
May 30, 2023 3.300 3.360 3.300 3.300 2,517 +0.04(+1.23%)
May 26, 2023 3.250 3.290 3.210 3.260 3,224 -0.43(-11.65%)
May 25, 2023 3.599 3.690 3.560 3.690 3,276 +0.10(+2.79%)
May 24, 2023 3.590 3.590 3.550 3.590 797 -0.17(-4.52%)
May 23, 2023 3.760 3.760 3.760 3.760 244 +0.11(+3.01%)
May 22, 2023 3.580 3.671 3.580 3.650 4,718 +0.20(+5.80%)
May 18, 2023 3.450 0 -0.13(-3.63%)
May 17, 2023 3.520 3.580 3.520 3.580 1,714 +0.03(+0.85%)
May 16, 2023 3.550 3.550 3.550 3.550 106 -0.10(-2.74%)
May 15, 2023 3.650 3.650 3.650 3.650 150 +0.03(+0.81%)
May 12, 2023 3.620 3.620 3.620 3.620 150 -0.08(-2.16%)
May 11, 2023 3.580 3.740 3.560 3.700 3,929 -0.05(-1.45%)
May 10, 2023 3.755 3.755 3.755 3.755 100 +0.00(+0.13%)
May 08, 2023 3.750 75 +0.13(+3.65%)
May 04, 2023 3.618 13 +0.09(+2.67%)
May 03, 2023 3.524 3.524 3.524 3.524 2,227 +0.13(+3.95%)
May 02, 2023 3.450 3.450 3.390 3.390 1,990 +0.05(+1.50%)
May 01, 2023 3.620 3.620 3.340 3.340 621 -0.16(-4.57%)
Apr 28, 2023 3.500 3.500 3.500 3.500 3,453 +0.03(+0.86%)
Apr 27, 2023 3.420 3.470 3.420 3.470 1,680 +0.14(+4.05%)
Apr 26, 2023 3.300 3.335 3.300 3.335 724 +0.11(+3.57%)
Apr 24, 2023 3.220 0 +0.09(+2.88%)
Apr 21, 2023 3.120 3.170 3.120 3.130 5,431 +0.02(+0.56%)
Apr 20, 2023 3.112 3.112 3.112 3.112 415 -0.12(-3.64%)
Apr 19, 2023 3.230 3.230 3.230 3.230 100 -0.10(-3.15%)
Apr 18, 2023 3.400 3.400 3.335 3.335 1,579 -0.11(-3.33%)
Apr 17, 2023 3.290 3.450 3.290 3.450 3,655 +0.28(+9.00%)
Apr 14, 2023 3.165 3.165 3.165 3.165 226 -0.02(-0.78%)
Apr 13, 2023 3.140 3.190 3.140 3.190 825 +0.15(+4.91%)
Apr 12, 2023 3.010 3.041 3.010 3.041 207 +0.03(+1.02%)
Apr 11, 2023 3.010 3.010 3.010 3.010 110 +0.00(+0.00%)
Apr 10, 2023 3.025 3.025 3.000 3.010 3,246 -0.01(-0.33%)
Apr 06, 2023 3.025 3.025 3.020 3.020 4,600 -0.00(-0.17%)
Apr 05, 2023 3.050 3.055 3.000 3.025 4,031 -0.04(-1.47%)
Apr 04, 2023 3.075 3.075 3.070 3.070 1,520 -0.14(-4.36%)
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.