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 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%)
Apr 03, 2023 3.120 3.210 3.120 3.210 1,725 +0.09(+2.88%)
Mar 31, 2023 3.225 3.225 3.120 3.120 6,000 -0.08(-2.50%)
Mar 30, 2023 3.300 3.300 3.200 3.200 860 -0.05(-1.54%)
Mar 29, 2023 3.230 3.250 3.225 3.250 2,832 +0.02(+0.78%)
Mar 28, 2023 3.250 3.250 3.210 3.225 535 -0.06(-1.75%)
Mar 27, 2023 3.283 3.283 3.283 3.283 1,000 +0.03(+1.00%)
Mar 24, 2023 3.250 3.270 3.250 3.250 225 -0.19(-5.39%)
Mar 23, 2023 3.500 3.500 3.435 3.435 1,150 +0.06(+1.87%)
Mar 22, 2023 3.260 3.372 3.260 3.372 2,230 +0.04(+1.26%)
Mar 21, 2023 3.330 3.330 3.330 3.330 545 +0.05(+1.45%)
Mar 20, 2023 3.283 3.283 3.283 3.283 300 -0.24(-6.75%)
Mar 15, 2023 3.520 0 +0.16(+4.65%)
Mar 14, 2023 3.450 3.450 3.364 3.364 3,248 +0.09(+2.78%)
Mar 13, 2023 3.271 3.280 3.271 3.272 1,500 -0.03(-0.84%)
Mar 10, 2023 3.320 3.420 3.300 3.300 7,625 +0.05(+1.54%)
Mar 09, 2023 3.190 3.250 3.190 3.250 13,166 +0.11(+3.50%)
Mar 08, 2023 3.190 3.190 3.140 3.140 619 -0.03(-0.81%)
Mar 07, 2023 3.200 3.200 3.166 3.166 1,060 +0.06(+1.78%)
Mar 06, 2023 3.110 3.110 3.110 3.110 285 -0.16(-4.81%)
Mar 03, 2023 3.160 3.267 3.145 3.267 20,557 +0.13(+4.21%)
Mar 02, 2023 3.135 3.135 3.135 3.135 1,718 -0.03(-0.95%)
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.