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 (%)
Sep 30, 2022 3.010 3.450 3.010 3.450 2,350 +0.33(+10.58%)
Sep 29, 2022 3.120 3.120 3.120 3.120 375 +0.03(+0.97%)
Sep 28, 2022 3.410 3.410 3.090 3.090 609 -0.31(-9.12%)
Sep 27, 2022 3.400 3.500 3.400 3.400 3,880 -0.05(-1.45%)
Sep 26, 2022 3.450 3.450 3.450 3.450 100 -0.05(-1.43%)
Sep 23, 2022 3.150 3.500 3.150 3.500 1,600 -0.27(-7.16%)
Sep 22, 2022 3.770 3.770 3.750 3.770 6,998 -0.39(-9.38%)
Sep 20, 2022 4.160 0 +0.11(+2.61%)
Sep 19, 2022 4.054 4.054 4.054 4.054 775 +0.10(+2.50%)
Sep 16, 2022 3.955 3.955 3.955 3.955 233 -0.46(-10.42%)
Sep 15, 2022 4.500 4.500 4.405 4.415 2,520 -0.25(-5.26%)
Sep 14, 2022 4.660 4.660 4.660 4.660 104 +0.40(+9.50%)
Sep 13, 2022 4.450 4.450 4.249 4.256 27,951 +0.01(+0.13%)
Sep 09, 2022 4.250 5,500 +0.25(+6.25%)
Sep 08, 2022 5.750 5.750 3.650 4.000 9,258 -2.12(-34.64%)
Sep 07, 2022 6.120 6.120 6.120 6.120 270 +0.05(+0.82%)
Sep 06, 2022 6.000 6.070 6.000 6.070 450 +0.07(+1.17%)
Aug 31, 2022 6.000 163 -0.04(-0.66%)
Aug 30, 2022 6.020 6.330 6.020 6.040 259,357 -0.10(-1.71%)
Aug 29, 2022 5.830 6.359 5.830 6.145 3,361 -0.17(-2.71%)
Aug 24, 2022 6.316 2 -0.13(-2.00%)
Aug 23, 2022 6.510 6.510 6.445 6.445 1,302 +0.27(+4.46%)
Aug 22, 2022 6.170 6.180 6.170 6.170 5,161 -0.30(-4.71%)
Aug 19, 2022 6.410 6.475 6.350 6.475 1,250 +0.00(+0.00%)
Aug 18, 2022 6.500 6.500 6.475 6.475 1,533 -0.03(-0.38%)
Aug 17, 2022 6.500 6.585 6.380 6.500 8,089 +0.25(+4.00%)
Aug 16, 2022 6.300 6.306 6.020 6.250 507,121 +0.05(+0.81%)
Aug 15, 2022 5.010 6.500 4.900 6.200 530,393 +0.91(+17.20%)
Aug 12, 2022 5.160 5.290 5.073 5.290 340,702 +0.42(+8.67%)
Aug 11, 2022 4.900 4.900 4.868 4.868 15,295 +0.18(+3.80%)
Aug 10, 2022 4.730 4.730 4.690 4.690 603 +0.06(+1.30%)
Aug 09, 2022 4.630 4.630 4.630 4.630 600 +0.09(+1.98%)
Aug 08, 2022 4.575 4.610 4.540 4.540 855 -0.27(-5.52%)
Aug 05, 2022 4.790 4.805 4.790 4.805 47,015 -0.07(-1.53%)
Aug 04, 2022 4.839 4.940 4.839 4.880 104,559 -0.05(-1.01%)
Aug 03, 2022 4.720 4.940 4.720 4.930 4,187 +0.41(+9.07%)
Aug 01, 2022 4.520 0 -0.03(-0.66%)
Jul 29, 2022 4.491 4.550 4.491 4.550 2,530 +0.10(+2.25%)
Jul 28, 2022 4.340 4.450 4.340 4.450 11,694 +0.10(+2.30%)
Jul 27, 2022 4.220 4.350 4.220 4.350 630 +0.00(+0.12%)
Jul 26, 2022 4.420 4.420 4.330 4.345 2,034 -0.00(-0.11%)
Jul 25, 2022 4.520 4.520 4.350 4.350 4,120 -0.18(-4.06%)
Jul 22, 2022 4.534 4.534 4.534 4.534 490 +0.05(+1.21%)
Jul 21, 2022 4.480 4.480 4.480 4.480 825 +0.05(+1.13%)
Jul 20, 2022 4.350 4.450 4.350 4.430 1,580 +0.15(+3.50%)
Jul 19, 2022 4.220 4.280 4.220 4.280 841 +0.28(+7.00%)
Jul 18, 2022 4.100 4.100 4.000 4.000 700 -0.06(-1.48%)
Jul 15, 2022 4.060 4.060 4.060 4.060 250 +0.26(+6.84%)
Jul 14, 2022 3.835 3.880 3.800 3.800 33,805 -0.05(-1.17%)
Jul 12, 2022 3.845 25 -0.04(-1.03%)
Jul 11, 2022 3.840 3.885 3.840 3.885 200 +0.04(+1.17%)
Jul 08, 2022 3.840 3.840 3.840 3.840 3,860 +0.05(+1.32%)
Jul 07, 2022 3.700 3.790 3.700 3.790 2,810 +0.30(+8.55%)
Jul 05, 2022 3.491 50 -0.01(-0.24%)
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.