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
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 29, 2023 | 4.270 | 0 | +0.01(+0.23%) | |||
| Nov 28, 2023 | 4.270 | 4.270 | 4.260 | 4.260 | 4,000 | -0.14(-3.26%) |
| Nov 20, 2023 | 4.404 | 0 | -0.02(-0.37%) | |||
| Nov 17, 2023 | 4.310 | 4.420 | 4.310 | 4.420 | 875 | +0.10(+2.27%) |
| Nov 16, 2023 | 4.350 | 4.350 | 4.322 | 4.322 | 1,542 | +0.02(+0.51%) |
| Nov 15, 2023 | 4.404 | 4.500 | 4.300 | 4.300 | 5,600 | -0.15(-3.37%) |
| Nov 08, 2023 | 4.450 | 50 | +0.15(+3.49%) | |||
| Nov 06, 2023 | 4.300 | 0 | -0.23(-5.08%) | |||
| Nov 03, 2023 | 4.350 | 4.530 | 4.270 | 4.530 | 28,745 | +0.01(+0.22%) |
| Nov 02, 2023 | 4.520 | 4.520 | 4.250 | 4.520 | 2,020 | +0.29(+6.86%) |
| Oct 27, 2023 | 4.230 | 60 | +0.11(+2.67%) | |||
| Oct 23, 2023 | 4.120 | 0 | -0.15(-3.51%) | |||
| Oct 19, 2023 | 4.270 | 20 | +0.02(+0.47%) | |||
| Oct 18, 2023 | 4.250 | 4.250 | 4.250 | 4.250 | 1,900 | -0.03(-0.70%) |
| Oct 17, 2023 | 4.280 | 4.280 | 4.280 | 4.280 | 110 | -0.12(-2.73%) |
| Oct 16, 2023 | 4.400 | 4.400 | 4.400 | 4.400 | 452 | -0.03(-0.79%) |
| Oct 13, 2023 | 4.405 | 4.435 | 4.380 | 4.435 | 1,700 | -0.37(-7.60%) |
| Oct 11, 2023 | 4.800 | 0 | +0.14(+3.00%) | |||
| Oct 05, 2023 | 4.660 | 71 | +0.15(+3.33%) | |||
| Oct 04, 2023 | 4.510 | 4.510 | 4.510 | 4.510 | 405 | -0.24(-5.05%) |
| Oct 03, 2023 | 4.750 | 4.750 | 4.750 | 4.750 | 1,000 | -0.08(-1.55%) |
| Oct 02, 2023 | 4.590 | 4.825 | 4.590 | 4.825 | 1,852 | -0.26(-5.21%) |
| Sep 26, 2023 | 5.090 | 110 | -0.12(-2.30%) | |||
| Sep 25, 2023 | 5.100 | 5.210 | 5.210 | 5.210 | 9,052 | +0.14(+2.76%) |
| Sep 22, 2023 | 5.070 | 5.070 | 5.070 | 5.070 | 250 | -0.10(-2.03%) |
| Sep 21, 2023 | 5.175 | 5.200 | 5.100 | 5.175 | 3,512 | -0.04(-0.86%) |
| Sep 20, 2023 | 5.210 | 5.220 | 5.210 | 5.220 | 5,042 | +0.02(+0.48%) |
| Sep 18, 2023 | 5.195 | 5 | +0.16(+3.08%) | |||
| Sep 15, 2023 | 5.040 | 5.040 | 5.040 | 5.040 | 216 | +0.15(+3.07%) |
| Sep 13, 2023 | 4.890 | 0 | -0.21(-4.12%) | |||
| Sep 12, 2023 | 5.100 | 5.100 | 5.100 | 5.100 | 110 | -0.07(-1.35%) |
| Sep 11, 2023 | 5.360 | 5.360 | 5.170 | 5.170 | 500 | +0.26(+5.30%) |
| Sep 08, 2023 | 5.000 | 5.260 | 4.870 | 4.910 | 8,232 | +0.21(+4.47%) |
| Sep 07, 2023 | 4.700 | 4.700 | 4.700 | 4.700 | 2,076 | +0.30(+6.82%) |
| Sep 06, 2023 | 4.400 | 4.400 | 4.400 | 4.400 | 100 | -0.03(-0.70%) |
| Sep 05, 2023 | 4.470 | 4.470 | 4.431 | 4.431 | 1,062 | -0.14(-3.15%) |
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.
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.