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

Darktrace Plc (OP: DRKTF )

7.490 -0.329 (-4.21%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 20, 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 (%)
Apr 29, 2022 5.490 5.500 5.490 5.490 550 +0.25(+4.77%)
Apr 28, 2022 5.340 5.340 5.240 5.240 3,170 -0.08(-1.50%)
Apr 27, 2022 5.320 5.320 5.320 5.320 95,550 +0.12(+2.31%)
Apr 26, 2022 5.100 5.200 5.100 5.200 600 -0.25(-4.59%)
Apr 22, 2022 5.450 3 +0.07(+1.30%)
Apr 21, 2022 5.380 5.380 5.380 5.380 824 -0.11(-2.00%)
Apr 20, 2022 5.490 5.490 5.330 5.490 1,102 +0.72(+15.09%)
Apr 18, 2022 4.770 15,225 -0.13(-2.70%)
Apr 14, 2022 5.230 5.230 4.800 4.902 20,349 -0.34(-6.44%)
Apr 13, 2022 5.660 5.660 5.170 5.240 3,322 -0.68(-11.49%)
Apr 12, 2022 5.920 5.920 5.920 5.920 520 +0.00(+0.00%)
Apr 11, 2022 5.875 5.920 5.875 5.920 17,800 +0.37(+6.67%)
Apr 06, 2022 5.550 18 +0.00(+0.00%)
Apr 05, 2022 5.750 5.750 5.410 5.550 5,000 -0.45(-7.50%)
Apr 01, 2022 6.000 2 +0.00(+0.00%)
Mar 31, 2022 5.830 6.000 5.830 6.000 2,150 +0.07(+1.18%)
Mar 30, 2022 5.867 6.030 5.864 5.930 12,775 +0.04(+0.59%)
Mar 28, 2022 5.895 6 -0.12(-1.91%)
Mar 25, 2022 6.180 6.200 6.010 6.010 5,127 -0.02(-0.30%)
Mar 24, 2022 6.040 6.040 6.028 6.028 825 +0.08(+1.31%)
Mar 23, 2022 5.950 5.950 5.950 5.950 1,003 -0.05(-0.83%)
Mar 22, 2022 6.010 6.010 6.000 6.000 5,593 +0.08(+1.27%)
Mar 21, 2022 5.930 6.040 5.800 5.925 8,607 +0.00(+0.08%)
Mar 18, 2022 5.920 5.920 5.920 5.920 100 -0.06(-1.00%)
Mar 17, 2022 5.980 5.980 5.980 5.980 500 +0.09(+1.53%)
Mar 14, 2022 5.890 40 -0.08(-1.34%)
Mar 11, 2022 5.790 5.970 5.790 5.970 13,426 +0.11(+1.88%)
Mar 10, 2022 6.000 6.000 5.860 5.860 815 -0.60(-9.29%)
Mar 08, 2022 6.460 0 -0.07(-1.07%)
Mar 07, 2022 6.530 6.530 6.530 6.530 8,574 -0.17(-2.54%)
Mar 04, 2022 6.500 6.700 6.475 6.700 17,967 -0.13(-1.90%)
Mar 03, 2022 6.997 7.180 6.620 6.830 3,646 +0.59(+9.46%)
Mar 02, 2022 6.330 6.330 6.220 6.240 77,835 +0.01(+0.16%)
Mar 01, 2022 6.080 6.240 6.060 6.230 4,985 +0.26(+4.27%)
Feb 28, 2022 5.470 5.990 5.470 5.975 10,745 +0.53(+9.73%)
Feb 25, 2022 5.460 5.470 5.425 5.445 1,615 +0.73(+15.36%)
Feb 24, 2022 4.850 4.850 4.635 4.720 2,983 -0.08(-1.56%)
Feb 23, 2022 4.795 4.795 4.750 4.795 701 +0.16(+3.43%)
Feb 22, 2022 4.636 4.636 4.636 4.636 405 +0.21(+4.65%)
Feb 18, 2022 4.430 0 +0.06(+1.37%)
Feb 17, 2022 4.480 4.510 4.370 4.370 2,441 -0.38(-8.00%)
Feb 16, 2022 4.750 4.750 4.750 4.750 164 +0.00(+0.00%)
Feb 15, 2022 4.750 4.750 4.750 4.750 100 -0.27(-5.38%)
Feb 14, 2022 5.420 5.420 5.000 5.020 16,982 -0.41(-7.61%)
Feb 11, 2022 5.680 5.680 5.434 5.434 2,362 -0.20(-3.49%)
Feb 10, 2022 5.750 5.760 5.630 5.630 2,600 +0.21(+3.78%)
Feb 09, 2022 5.560 5.560 5.425 5.425 1,681 +0.46(+9.15%)
Feb 08, 2022 5.030 5.030 4.970 4.970 2,160 -0.13(-2.55%)
Feb 07, 2022 5.100 5.100 5.100 5.100 268 -0.14(-2.67%)
Feb 04, 2022 5.050 5.240 5.050 5.240 11,151 +0.14(+2.75%)
Feb 03, 2022 5.350 5.100 5.100 5,669 -0.25(-4.67%)
Feb 02, 2022 5.350 5.350 5.350 5.350 613 +0.11(+2.10%)
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.