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

Darktrace Plc (OP: DRKTF )

7.415 +0.015 (+0.20%)
Streaming Delayed Price Updated: 10:45 AM EDT, May 8, 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 07, 2024 7.470 7.589 7.380 7.400 85,511 -0.18(-2.37%)
May 06, 2024 7.700 7.700 7.550 7.580 6,109 -0.02(-0.26%)
May 03, 2024 7.540 7.600 7.540 7.600 2,220 +0.12(+1.60%)
May 02, 2024 7.465 7.514 7.460 7.480 21,512 -0.02(-0.27%)
May 01, 2024 7.670 7.670 7.240 7.500 7,330 +0.04(+0.47%)
Apr 30, 2024 7.380 7.603 7.380 7.465 8,530 -0.08(-1.13%)
Apr 29, 2024 7.600 7.610 7.550 7.550 96,175 +0.09(+1.21%)
Apr 26, 2024 7.440 7.656 7.410 7.460 61,040 +0.87(+13.20%)
Apr 25, 2024 6.580 6.630 6.340 6.590 5,841 +0.08(+1.31%)
Apr 24, 2024 6.250 6.540 6.170 6.505 30,170 +0.50(+8.42%)
Apr 23, 2024 6.070 6.210 6.000 6.000 9,613 -0.02(-0.33%)
Apr 22, 2024 6.010 6.050 5.970 6.020 10,429 +0.08(+1.31%)
Apr 19, 2024 6.150 6.160 5.930 5.942 20,700 +0.18(+3.16%)
Apr 18, 2024 5.649 5.760 5.640 5.760 550 +0.16(+2.86%)
Apr 17, 2024 5.710 5.720 5.420 5.600 12,283 +0.10(+1.82%)
Apr 16, 2024 5.455 5.700 5.455 5.500 4,769 -0.27(-4.68%)
Apr 15, 2024 5.770 5.770 5.770 5.770 8,100 +0.00(+0.00%)
Apr 12, 2024 5.800 5.800 5.725 5.770 1,941 -0.11(-1.87%)
Apr 11, 2024 5.690 5.880 5.690 5.880 5,210 +0.38(+6.91%)
Apr 10, 2024 5.545 5.620 5.500 5.500 2,100 -0.10(-1.79%)
Apr 09, 2024 5.566 5.600 5.560 5.600 2,689 +0.00(+0.00%)
Apr 08, 2024 5.600 5.645 5.600 5.600 4,600 +0.07(+1.23%)
Apr 05, 2024 5.532 5.532 5.532 5.532 645 +0.15(+2.83%)
Apr 04, 2024 5.670 5.670 5.380 5.380 1,171 -0.16(-2.89%)
Apr 03, 2024 5.630 5.630 5.540 5.540 600 +0.07(+1.28%)
Apr 02, 2024 5.600 5.600 5.470 5.470 500 -0.21(-3.61%)
Apr 01, 2024 5.580 5.850 5.580 5.675 1,907 +0.29(+5.48%)
Mar 28, 2024 5.630 5.648 5.380 5.380 2,945 -0.02(-0.37%)
Mar 27, 2024 5.400 5.400 5.400 5.400 340 -0.07(-1.37%)
Mar 26, 2024 5.490 5.490 5.391 5.475 1,750 +0.02(+0.46%)
Mar 25, 2024 5.618 5.618 5.445 5.450 2,110 +0.01(+0.11%)
Mar 22, 2024 5.460 5.540 5.230 5.444 15,223 -0.39(-6.72%)
Mar 21, 2024 5.771 5.836 5.720 5.836 791 -0.09(-1.59%)
Mar 20, 2024 6.060 6.110 5.930 5.930 4,106 +0.05(+0.94%)
Mar 19, 2024 6.000 6.000 5.850 5.875 2,686 +0.03(+0.43%)
Mar 18, 2024 6.100 6.100 5.800 5.850 23,877 -0.25(-4.10%)
Mar 15, 2024 6.250 6.375 6.090 6.100 12,065 -0.09(-1.45%)
Mar 14, 2024 6.140 6.190 6.075 6.190 29,232 +0.28(+4.81%)
Mar 13, 2024 6.000 6.050 5.906 5.906 4,005 +0.10(+1.65%)
Mar 12, 2024 5.500 5.810 5.500 5.810 17,733 -0.09(-1.53%)
Mar 11, 2024 5.270 5.900 5.090 5.900 66,084 +1.18(+25.00%)
Mar 08, 2024 5.000 5.160 4.720 4.720 7,110 -0.10(-2.07%)
Mar 07, 2024 5.000 5.100 4.820 4.820 13,993 +0.45(+10.30%)
Mar 06, 2024 4.800 4.800 4.370 4.370 2,878 -0.04(-0.91%)
Mar 05, 2024 4.410 4.410 4.410 4.410 1,148 +0.05(+1.05%)
Mar 04, 2024 4.330 4.440 4.330 4.364 6,748 -0.16(-3.45%)
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.