Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Darktrace Plc
(OP:
DRKTF
)
7.435
-0.040 (-0.54%)
Streaming Delayed Price
Updated: 1:40 PM EDT, Jun 5, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Mar 01, 2024
4.600
4.625
4.520
4.520
11,266
-0.08(-1.74%)
Feb 29, 2024
4.598
4.600
4.598
4.600
1,500
+0.08(+1.77%)
Feb 28, 2024
4.500
4.550
4.500
4.520
622
+0.06(+1.35%)
Feb 27, 2024
4.400
4.570
4.400
4.460
32,475
+0.03(+0.68%)
Feb 26, 2024
4.360
4.430
4.340
4.430
3,107
+0.10(+2.31%)
Feb 23, 2024
4.530
4.560
4.330
4.330
12,635
-0.21(-4.58%)
Feb 22, 2024
4.628
4.628
4.538
4.538
1,100
+0.13(+2.94%)
Feb 21, 2024
4.330
4.408
4.250
4.408
36,349
-0.11(-2.37%)
Feb 20, 2024
4.570
4.570
4.430
4.515
609
+0.09(+2.03%)
Feb 16, 2024
4.425
4.425
4.420
4.425
5,230
+0.00(+0.11%)
Feb 15, 2024
4.460
4.460
4.413
4.420
2,701
+0.02(+0.45%)
Feb 14, 2024
4.340
4.400
4.340
4.400
1,377
+0.10(+2.33%)
Feb 13, 2024
4.300
4.300
4.300
4.300
150
-0.10(-2.27%)
Feb 12, 2024
4.400
4.400
4.400
4.400
1,305
-0.07(-1.57%)
Feb 09, 2024
4.548
4.548
4.470
4.470
2,800
+0.01(+0.34%)
Feb 08, 2024
4.400
4.455
4.400
4.455
3,375
-0.20(-4.19%)
Feb 07, 2024
4.400
4.650
4.400
4.650
3,450
+0.25(+5.68%)
Feb 06, 2024
4.380
4.400
4.379
4.400
1,733
+0.14(+3.29%)
Feb 05, 2024
4.370
4.370
4.260
4.260
3,794
-0.14(-3.18%)
Feb 02, 2024
4.400
4.400
4.400
4.400
455
+0.00(+0.00%)
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
.