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

Tritium DCFC Limited - Ordinary Shares (NQ: DCFC )

3.640 UNCHANGED
Last Price Updated: 3:59 PM EDT, Apr 17, 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 (%)
Dec 30, 2022 1.750 1.830 1.650 1.680 1,290,936 -0.07(-4.00%)
Dec 29, 2022 1.590 1.920 1.550 1.750 9,866,178 +0.16(+10.06%)
Dec 28, 2022 1.560 1.720 1.560 1.590 1,503,765 +0.04(+2.58%)
Dec 27, 2022 1.590 1.620 1.400 1.550 1,435,535 -0.02(-1.27%)
Dec 23, 2022 1.690 1.710 1.495 1.570 1,808,235 -0.03(-1.88%)
Dec 22, 2022 1.430 1.680 1.400 1.600 5,259,940 +0.26(+19.40%)
Dec 21, 2022 1.230 1.350 1.150 1.340 746,599 +0.17(+14.53%)
Dec 20, 2022 1.260 1.290 1.160 1.170 686,434 -0.09(-7.14%)
Dec 19, 2022 1.380 1.410 1.260 1.260 545,582 -0.10(-7.35%)
Dec 16, 2022 1.300 1.450 1.220 1.360 1,598,721 +0.04(+3.03%)
Dec 15, 2022 1.230 1.350 1.210 1.320 920,931 +0.07(+5.60%)
Dec 14, 2022 1.320 1.320 1.200 1.250 574,220 +0.00(+0.00%)
Dec 13, 2022 1.280 1.360 1.210 1.250 674,381 -0.05(-3.85%)
Dec 12, 2022 1.200 1.310 1.160 1.300 680,622 +0.11(+9.24%)
Dec 09, 2022 1.080 1.220 1.060 1.190 777,637 +0.08(+7.21%)
Dec 08, 2022 1.090 1.120 1.032 1.110 728,120 +0.01(+0.91%)
Dec 07, 2022 1.200 1.220 1.080 1.100 980,284 -0.12(-9.84%)
Dec 06, 2022 1.300 1.328 1.190 1.220 662,142 -0.05(-3.94%)
Dec 05, 2022 1.340 1.380 1.250 1.270 666,136 -0.07(-5.22%)
Dec 02, 2022 1.500 1.500 1.262 1.340 2,260,074 -0.15(-10.07%)
Dec 01, 2022 1.600 1.610 1.460 1.490 770,805 -0.11(-6.88%)
Nov 30, 2022 1.480 1.600 1.480 1.600 1,030,836 +0.11(+7.38%)
Nov 29, 2022 1.550 1.600 1.460 1.490 921,286 -0.06(-3.87%)
Nov 28, 2022 1.660 1.710 1.490 1.550 1,425,747 -0.11(-6.63%)
Nov 25, 2022 1.650 1.720 1.640 1.660 518,249 -0.06(-3.49%)
Nov 23, 2022 1.650 1.730 1.620 1.720 700,238 +0.07(+4.24%)
Nov 22, 2022 1.650 1.720 1.620 1.650 561,926 +0.00(+0.00%)
Nov 21, 2022 1.670 1.680 1.590 1.650 1,273,119 +0.00(+0.00%)
Nov 18, 2022 1.670 1.678 1.600 1.650 781,838 -0.02(-1.20%)
Nov 17, 2022 1.530 1.680 1.450 1.670 1,262,956 +0.11(+7.05%)
Nov 16, 2022 1.630 1.640 1.540 1.560 1,050,633 -0.07(-4.29%)
Nov 15, 2022 1.710 1.780 1.620 1.630 922,161 -0.07(-4.12%)
Nov 14, 2022 1.760 1.760 1.620 1.700 952,221 -0.03(-1.73%)
Nov 11, 2022 1.650 1.770 1.570 1.730 1,048,456 +0.12(+7.45%)
Nov 10, 2022 1.780 1.780 1.595 1.610 967,517 +0.02(+1.26%)
Nov 09, 2022 2.000 2.000 1.580 1.590 1,518,608 -0.31(-16.32%)
Nov 08, 2022 1.860 1.940 1.780 1.900 1,552,711 +0.13(+7.34%)
Nov 07, 2022 1.750 1.830 1.660 1.770 2,094,368 +0.07(+4.12%)
Nov 04, 2022 1.650 1.750 1.630 1.700 1,445,799 +0.07(+4.29%)
Nov 03, 2022 1.900 1.900 1.600 1.630 1,722,022 -0.21(-11.41%)
Nov 02, 2022 2.060 1.820 1.840 1,017,945 -0.22(-10.68%)
Nov 01, 2022 2.100 2.128 1.930 2.060 1,180,322 +0.02(+0.98%)
Oct 31, 2022 1.910 2.085 1.900 2.040 1,222,488 +0.17(+9.09%)
Oct 28, 2022 2.000 2.060 1.850 1.870 1,479,478 -0.17(-8.33%)
Oct 27, 2022 2.180 2.300 2.020 2.040 811,054 -0.08(-3.77%)
Oct 26, 2022 2.400 2.400 2.100 2.120 1,102,217 -0.21(-9.01%)
Oct 25, 2022 2.100 2.420 2.100 2.330 803,930 +0.28(+13.66%)
Oct 24, 2022 2.240 2.250 2.030 2.050 672,180 -0.14(-6.39%)
Oct 21, 2022 2.290 2.300 2.180 2.190 743,566 -0.16(-6.81%)
Oct 20, 2022 2.500 2.610 2.335 2.350 593,620 -0.17(-6.75%)
Oct 19, 2022 2.690 2.690 2.480 2.520 476,788 -0.11(-4.18%)
Oct 18, 2022 2.900 3.000 2.590 2.630 386,361 -0.17(-6.07%)
Oct 17, 2022 2.700 2.830 2.700 2.800 606,512 +0.17(+6.46%)
Oct 14, 2022 2.590 2.740 2.520 2.630 605,714 +0.07(+2.73%)
Oct 13, 2022 2.340 2.648 2.320 2.560 708,486 +0.17(+7.11%)
Oct 12, 2022 2.360 2.450 2.330 2.390 419,638 +0.05(+2.14%)
Oct 11, 2022 2.320 2.400 2.255 2.340 942,307 +0.01(+0.43%)
Oct 10, 2022 2.740 2.770 2.310 2.330 903,988 -0.32(-12.24%)
Oct 07, 2022 2.850 2.850 2.590 2.655 734,092 -0.15(-5.18%)
Oct 06, 2022 2.910 2.992 2.800 2.800 986,169 -0.08(-2.78%)
Oct 05, 2022 3.320 3.350 2.810 2.880 1,210,117 -0.43(-12.99%)
Oct 04, 2022 3.190 3.640 3.180 3.310 911,600 +0.24(+7.82%)
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.