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

Darktrace Plc (OP: DRKTF )

7.260 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 10, 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 (%)
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.