Darktrace plc (DRKTF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:08PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 4.0700 | 4.1800 | 4.0700 | 4.0700 | 4.0700 | 2,379 |
| 23 Jun 2022 | 3.9800 | 3.9800 | 3.9000 | 3.9000 | 3.9000 | 1,000 |
| 22 Jun 2022 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | - |
| 21 Jun 2022 | 3.9299 | 3.9350 | 3.9299 | 3.9350 | 3.9350 | 500 |
| 17 Jun 2022 | 3.9599 | 3.9800 | 3.9500 | 3.9800 | 3.9800 | 470 |
| 16 Jun 2022 | 4.2500 | 4.2500 | 3.8900 | 3.8900 | 3.8900 | 75,554 |
| 15 Jun 2022 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | - |
| 14 Jun 2022 | 4.2500 | 4.2500 | 4.0900 | 4.1550 | 4.1550 | 96,338 |
| 13 Jun 2022 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 2,389 |
| 10 Jun 2022 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 3,810 |
| 09 Jun 2022 | 4.6450 | 4.6450 | 4.5180 | 4.5180 | 4.5180 | 2,845 |
| 08 Jun 2022 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 109 |
| 07 Jun 2022 | 4.6100 | 4.6100 | 4.5950 | 4.5950 | 4.5950 | 607 |
| 06 Jun 2022 | 4.6850 | 4.6850 | 4.6850 | 4.6850 | 4.6850 | 654 |
| 03 Jun 2022 | 4.5385 | 4.5385 | 4.5385 | 4.5385 | 4.5385 | - |
| 02 Jun 2022 | 4.5300 | 4.5385 | 4.5300 | 4.5385 | 4.5385 | 300 |
| 01 Jun 2022 | 4.6000 | 4.6000 | 4.5300 | 4.5300 | 4.5300 | 2,050 |
| 31 May 2022 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| 27 May 2022 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| 26 May 2022 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 1,000 |
| 25 May 2022 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | - |
| 24 May 2022 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 155 |
| 23 May 2022 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 20 May 2022 | 4.6550 | 4.6550 | 4.5000 | 4.5000 | 4.5000 | 2,995 |
| 19 May 2022 | 4.0100 | 4.3000 | 3.9500 | 4.3000 | 4.3000 | 6,193 |
| 18 May 2022 | 4.0900 | 4.1500 | 4.0100 | 4.0100 | 4.0100 | 33,482 |
| 17 May 2022 | 4.8000 | 4.8334 | 4.8000 | 4.8334 | 4.8334 | 57,394 |
| 16 May 2022 | 4.7699 | 4.7699 | 4.7062 | 4.7062 | 4.7062 | 100,100 |
| 13 May 2022 | 4.8000 | 4.8600 | 4.8000 | 4.8001 | 4.8001 | 3,160 |
| 12 May 2022 | 4.7000 | 4.7100 | 4.6900 | 4.7100 | 4.7100 | 4,150 |
| 11 May 2022 | 4.9988 | 4.9988 | 4.9200 | 4.9200 | 4.9200 | 3,235 |
| 10 May 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 09 May 2022 | 5.2700 | 5.2700 | 5.0000 | 5.0000 | 5.0000 | 700 |
| 06 May 2022 | 5.3700 | 5.4100 | 5.3000 | 5.3000 | 5.3000 | 5,946 |
| 05 May 2022 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | - |
| 04 May 2022 | 5.4020 | 5.4020 | 5.2400 | 5.2400 | 5.2400 | 1,915 |
| 03 May 2022 | 5.5200 | 5.5200 | 5.1700 | 5.1700 | 5.1700 | 5,189 |
| 02 May 2022 | 5.4450 | 5.4900 | 5.1700 | 5.1700 | 5.1700 | 2,593 |
| 29 Apr 2022 | 5.5000 | 5.5000 | 5.4900 | 5.4900 | 5.4900 | 550 |
| 28 Apr 2022 | 5.3400 | 5.3400 | 5.2400 | 5.2400 | 5.2400 | 3,170 |
| 27 Apr 2022 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 95,550 |
| 26 Apr 2022 | 5.1000 | 5.2000 | 5.1000 | 5.2000 | 5.2000 | 600 |
| 25 Apr 2022 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
| 22 Apr 2022 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 1,253 |
| 21 Apr 2022 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 824 |
| 20 Apr 2022 | 5.3300 | 5.4900 | 5.3300 | 5.4900 | 5.4900 | 1,102 |
| 19 Apr 2022 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| 18 Apr 2022 | 4.8650 | 4.8650 | 4.7700 | 4.7700 | 4.7700 | 1,540 |
| 14 Apr 2022 | 5.2300 | 5.2300 | 4.8000 | 4.9025 | 4.9025 | 20,349 |
| 13 Apr 2022 | 5.6599 | 5.6599 | 5.1700 | 5.2400 | 5.2400 | 3,322 |
| 12 Apr 2022 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 520 |
| 11 Apr 2022 | 5.8750 | 5.9200 | 5.8750 | 5.9200 | 5.9200 | 17,800 |
| 08 Apr 2022 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| 07 Apr 2022 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| 06 Apr 2022 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 138 |
| 05 Apr 2022 | 5.7500 | 5.7500 | 5.4100 | 5.5500 | 5.5500 | 5,000 |
| 04 Apr 2022 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| 01 Apr 2022 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 500 |
| 31 Mar 2022 | 5.8300 | 6.0000 | 5.8300 | 6.0000 | 6.0000 | 2,150 |
| 30 Mar 2022 | 5.8666 | 6.0300 | 5.8639 | 5.9300 | 5.9300 | 12,775 |
| 29 Mar 2022 | 5.8950 | 5.8950 | 5.8950 | 5.8950 | 5.8950 | - |
| 28 Mar 2022 | 5.9200 | 5.9200 | 5.8925 | 5.8950 | 5.8950 | 1,435 |
| 25 Mar 2022 | 6.1800 | 6.2000 | 6.0100 | 6.0100 | 6.0100 | 5,127 |
| 24 Mar 2022 | 6.0400 | 6.0400 | 6.0280 | 6.0280 | 6.0280 | 825 |
| 23 Mar 2022 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 1,003 |
| 22 Mar 2022 | 6.0100 | 6.0100 | 6.0000 | 6.0000 | 6.0000 | 5,593 |
| 21 Mar 2022 | 5.9300 | 6.0400 | 5.8000 | 5.9250 | 5.9250 | 8,607 |
| 18 Mar 2022 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 100 |
| 17 Mar 2022 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | 500 |
| 16 Mar 2022 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | - |
| 15 Mar 2022 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | - |
| 14 Mar 2022 | 5.9700 | 5.9700 | 5.8900 | 5.8900 | 5.8900 | 4,288 |
| 11 Mar 2022 | 5.7900 | 5.9699 | 5.7900 | 5.9699 | 5.9699 | 13,426 |
| 10 Mar 2022 | 6.0000 | 6.0000 | 5.8600 | 5.8600 | 5.8600 | 815 |
| 09 Mar 2022 | 6.4600 | 6.4600 | 6.4600 | 6.4600 | 6.4600 | - |
| 08 Mar 2022 | 6.3500 | 6.4600 | 6.3450 | 6.4600 | 6.4600 | 18,533 |
| 07 Mar 2022 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | 8,574 |
| 04 Mar 2022 | 6.5000 | 6.7000 | 6.4750 | 6.7000 | 6.7000 | 17,967 |
| 03 Mar 2022 | 6.6200 | 7.1800 | 6.6200 | 6.8300 | 6.8300 | 3,646 |
| 02 Mar 2022 | 6.3300 | 6.3300 | 6.2200 | 6.2400 | 6.2400 | 77,835 |
| 01 Mar 2022 | 6.0600 | 6.2400 | 6.0600 | 6.2300 | 6.2300 | 4,985 |
| 28 Feb 2022 | 5.4700 | 5.9900 | 5.4700 | 5.9750 | 5.9750 | 10,745 |
| 25 Feb 2022 | 5.4600 | 5.4700 | 5.4250 | 5.4450 | 5.4450 | 1,615 |
| 24 Feb 2022 | 4.6350 | 4.8500 | 4.6350 | 4.7200 | 4.7200 | 2,983 |
| 23 Feb 2022 | 4.7500 | 4.7950 | 4.7500 | 4.7950 | 4.7950 | 701 |
| 22 Feb 2022 | 4.6360 | 4.6360 | 4.6360 | 4.6360 | 4.6360 | 405 |
| 18 Feb 2022 | 4.3800 | 4.4300 | 4.3800 | 4.4300 | 4.4300 | 1,310 |
| 17 Feb 2022 | 4.5100 | 4.5100 | 4.3700 | 4.3700 | 4.3700 | 2,441 |
| 16 Feb 2022 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 164 |
| 15 Feb 2022 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 100 |
| 14 Feb 2022 | 5.4200 | 5.4200 | 5.0000 | 5.0200 | 5.0200 | 16,982 |
| 11 Feb 2022 | 5.6800 | 5.6800 | 5.4335 | 5.4335 | 5.4335 | 2,362 |
| 10 Feb 2022 | 5.7500 | 5.7600 | 5.6300 | 5.6300 | 5.6300 | 2,600 |
| 09 Feb 2022 | 5.5600 | 5.5600 | 5.4250 | 5.4250 | 5.4250 | 1,681 |
| 08 Feb 2022 | 5.0300 | 5.0300 | 4.9700 | 4.9700 | 4.9700 | 2,160 |
| 07 Feb 2022 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 268 |
| 04 Feb 2022 | 5.0500 | 5.2400 | 5.0500 | 5.2400 | 5.2400 | 11,151 |
| 03 Feb 2022 | 5.3500 | 5.3799 | 5.1000 | 5.1000 | 5.1000 | 5,669 |
| 02 Feb 2022 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 613 |
| 01 Feb 2022 | 5.2500 | 5.3799 | 5.2400 | 5.2400 | 5.2400 | 5,529 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
