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 (%)
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%)
Oct 03, 2022 3.220 3.260 3.060 3.070 491,607 -0.12(-3.76%)
Sep 30, 2022 3.580 3.720 3.160 3.190 1,030,669 -0.36(-10.14%)
Sep 29, 2022 4.010 4.010 3.550 3.550 2,435,645 -0.35(-8.97%)
Sep 28, 2022 3.690 3.985 3.700 3.900 816,364 +0.21(+5.69%)
Sep 27, 2022 3.990 4.000 3.680 3.690 893,511 -0.20(-5.14%)
Sep 26, 2022 3.700 4.110 3.700 3.890 996,457 +0.10(+2.64%)
Sep 23, 2022 4.170 4.273 3.550 3.790 1,775,242 -0.59(-13.47%)
Sep 22, 2022 4.980 5.000 4.330 4.380 793,997 -0.57(-11.52%)
Sep 21, 2022 5.010 5.111 4.510 4.950 955,010 -0.13(-2.56%)
Sep 20, 2022 5.550 5.690 5.000 5.080 1,016,945 -0.46(-8.30%)
Sep 19, 2022 5.950 5.950 5.510 5.540 638,413 -0.33(-5.62%)
Sep 16, 2022 6.000 6.088 5.750 5.870 1,742,480 -0.36(-5.78%)
Sep 15, 2022 6.620 6.780 5.810 6.230 1,575,533 -0.65(-9.45%)
Sep 14, 2022 6.650 7.050 6.620 6.880 457,313 +0.18(+2.69%)
Sep 13, 2022 6.590 6.840 6.539 6.700 444,390 -0.19(-2.76%)
Sep 12, 2022 6.900 7.100 6.850 6.890 532,734 +0.06(+0.88%)
Sep 09, 2022 6.770 6.950 6.770 6.830 257,424 +0.01(+0.15%)
Sep 08, 2022 7.130 7.150 6.775 6.820 279,064 -0.08(-1.16%)
Sep 07, 2022 6.950 7.000 6.840 6.900 323,667 +0.06(+0.88%)
Sep 06, 2022 6.810 6.885 6.520 6.840 225,482 +0.24(+3.64%)
Sep 02, 2022 6.950 6.950 6.510 6.600 223,801 -0.30(-4.35%)
Sep 01, 2022 6.800 6.940 6.450 6.900 219,895 -0.04(-0.58%)
Aug 31, 2022 6.550 7.000 6.335 6.940 523,211 +0.32(+4.83%)
Aug 30, 2022 6.550 6.910 6.530 6.620 225,922 +0.16(+2.48%)
Aug 29, 2022 6.980 7.000 6.420 6.460 319,436 -0.51(-7.32%)
Aug 26, 2022 7.500 7.500 6.880 6.970 236,210 -0.29(-3.99%)
Aug 25, 2022 7.400 7.550 7.150 7.260 209,824 -0.08(-1.09%)
Aug 24, 2022 7.370 7.990 7.260 7.340 278,726 +0.03(+0.41%)
Aug 23, 2022 6.310 7.400 6.310 7.310 426,200 +0.89(+13.86%)
Aug 22, 2022 6.900 6.930 6.090 6.420 582,624 -0.66(-9.32%)
Aug 19, 2022 8.080 8.240 7.080 7.080 520,871 -1.28(-15.31%)
Aug 18, 2022 8.260 8.490 7.620 8.360 427,376 -0.13(-1.53%)
Aug 17, 2022 8.400 8.600 7.810 8.490 370,917 -0.11(-1.28%)
Aug 16, 2022 9.020 9.020 8.190 8.600 502,972 -0.54(-5.91%)
Aug 15, 2022 8.390 9.230 8.330 9.140 487,833 +0.84(+10.12%)
Aug 12, 2022 7.190 8.300 7.040 8.300 662,901 +1.18(+16.57%)
Aug 11, 2022 7.280 7.349 7.080 7.120 244,950 -0.16(-2.20%)
Aug 10, 2022 6.930 7.280 6.813 7.280 597,675 +0.40(+5.81%)
Aug 09, 2022 6.850 6.930 6.740 6.880 227,334 -0.01(-0.15%)
Aug 08, 2022 6.900 6.940 6.620 6.890 348,924 +0.14(+2.07%)
Aug 05, 2022 6.910 6.910 6.500 6.750 180,046 -0.15(-2.17%)
Aug 04, 2022 6.450 7.044 6.435 6.900 406,737 +0.44(+6.81%)
Aug 03, 2022 6.340 6.490 6.320 6.460 283,161 +0.18(+2.87%)
Aug 02, 2022 6.150 6.345 6.120 6.280 191,905 +0.10(+1.62%)
Aug 01, 2022 6.500 6.500 6.155 6.180 157,698 -0.42(-6.36%)
Jul 29, 2022 6.490 6.784 6.210 6.600 329,297 +0.32(+5.10%)
Jul 28, 2022 6.330 6.380 6.150 6.280 241,533 +0.10(+1.62%)
Jul 27, 2022 5.960 6.190 5.890 6.180 207,548 +0.31(+5.28%)
Jul 26, 2022 5.880 6.010 5.850 5.870 114,900 -0.01(-0.17%)
Jul 25, 2022 5.940 5.940 5.835 5.880 131,949 -0.02(-0.34%)
Jul 22, 2022 6.220 6.352 5.870 5.900 163,894 -0.26(-4.22%)
Jul 21, 2022 6.050 6.170 5.950 6.160 212,409 +0.09(+1.48%)
Jul 20, 2022 5.900 6.150 5.900 6.070 232,204 +0.13(+2.19%)
Jul 19, 2022 5.900 6.030 5.890 5.940 262,495 +0.05(+0.85%)
Jul 18, 2022 6.010 6.100 5.820 5.890 226,725 -0.14(-2.32%)
Jul 15, 2022 5.650 6.090 5.520 6.030 343,128 +0.42(+7.49%)
Jul 14, 2022 5.450 5.900 5.430 5.610 304,680 +0.13(+2.37%)
Jul 13, 2022 5.570 5.955 5.460 5.480 516,709 -0.23(-4.03%)
Jul 12, 2022 6.040 6.040 5.660 5.710 351,197 -0.07(-1.21%)
Jul 11, 2022 6.410 6.490 5.760 5.780 251,270 -0.71(-10.94%)
Jul 08, 2022 6.000 6.870 5.956 6.490 375,320 +0.51(+8.53%)
Jul 07, 2022 5.700 6.150 5.700 5.980 186,013 +0.31(+5.47%)
Jul 06, 2022 5.790 5.930 5.560 5.670 198,355 -0.17(-2.91%)
Jul 05, 2022 6.050 6.110 5.700 5.840 300,812 -0.29(-4.73%)
Jul 01, 2022 6.050 6.180 5.810 6.130 154,518 +0.04(+0.66%)
Jun 30, 2022 6.100 6.560 6.010 6.090 227,050 -0.09(-1.46%)
Jun 29, 2022 7.050 7.055 6.180 6.180 287,076 -0.93(-13.08%)
Jun 28, 2022 7.020 7.600 7.020 7.110 295,958 +0.08(+1.14%)
Jun 27, 2022 6.850 7.240 6.620 7.030 242,747 +0.16(+2.33%)
Jun 24, 2022 7.220 7.340 6.850 6.870 270,784 -0.35(-4.85%)
Jun 23, 2022 6.960 7.340 6.700 7.220 543,293 +0.44(+6.49%)
Jun 22, 2022 6.230 6.910 6.100 6.780 330,178 +0.44(+6.94%)
Jun 21, 2022 6.450 6.550 6.019 6.340 303,062 +0.10(+1.60%)
Jun 17, 2022 5.910 6.330 5.800 6.240 459,488 +0.47(+8.15%)
Jun 16, 2022 6.180 6.380 5.720 5.770 386,012 -0.60(-9.42%)
Jun 15, 2022 6.390 6.450 6.050 6.370 339,558 +0.20(+3.24%)
Jun 14, 2022 6.970 7.000 6.140 6.170 385,436 -0.62(-9.13%)
Jun 13, 2022 6.850 6.960 6.230 6.790 502,199 -0.32(-4.50%)
Jun 10, 2022 7.500 7.660 7.050 7.110 569,410 -0.44(-5.83%)
Jun 09, 2022 7.750 8.070 7.500 7.550 176,223 -0.16(-2.08%)
Jun 08, 2022 7.650 7.970 7.650 7.710 149,030 -0.05(-0.64%)
Jun 07, 2022 7.970 8.100 7.660 7.760 179,077 -0.16(-2.02%)
Jun 06, 2022 8.250 8.400 7.850 7.920 194,735 -0.32(-3.88%)
Jun 03, 2022 8.480 8.780 8.130 8.240 206,408 -0.59(-6.68%)
Jun 02, 2022 9.020 9.300 8.550 8.830 163,348 -0.05(-0.56%)
Jun 01, 2022 9.690 9.690 8.830 8.880 227,950 -0.50(-5.33%)
May 31, 2022 9.660 10.35 9.320 9.380 403,772 -0.12(-1.26%)
May 27, 2022 8.410 9.920 8.360 9.500 460,834 +0.97(+11.37%)
May 26, 2022 8.250 8.550 8.070 8.530 137,339 +0.46(+5.70%)
May 25, 2022 7.900 8.110 7.770 8.070 74,583 +0.02(+0.25%)
May 24, 2022 8.010 8.340 7.782 8.050 121,892 +0.04(+0.50%)
May 23, 2022 7.610 8.180 7.540 8.010 175,406 +0.39(+5.12%)
May 20, 2022 8.480 8.480 7.309 7.620 200,891 -0.49(-6.04%)
May 19, 2022 8.250 8.300 7.900 8.110 137,163 -0.22(-2.64%)
May 18, 2022 7.950 8.330 7.752 8.330 114,823 +0.32(+4.00%)
May 17, 2022 8.190 8.210 7.950 8.010 104,248 -0.03(-0.37%)
May 16, 2022 7.870 8.210 7.710 8.040 115,683 +0.05(+0.63%)
May 13, 2022 7.880 8.250 7.730 7.990 185,727 +0.34(+4.44%)
May 12, 2022 7.040 7.700 7.010 7.650 183,566 +0.44(+6.10%)
May 11, 2022 7.710 8.120 6.990 7.210 222,351 -0.53(-6.85%)
May 10, 2022 7.390 7.830 7.230 7.740 293,498 +0.46(+6.32%)
May 09, 2022 7.810 7.990 7.220 7.280 288,258 -0.72(-9.00%)
May 06, 2022 8.360 8.440 7.810 8.000 225,470 -0.39(-4.65%)
May 05, 2022 8.860 8.930 8.320 8.390 206,217 -0.56(-6.26%)
May 04, 2022 8.720 9.000 8.420 8.950 194,376 +0.17(+1.94%)
May 03, 2022 8.670 9.000 8.570 8.780 266,867 +0.04(+0.46%)
May 02, 2022 9.090 9.141 8.570 8.740 278,128 -0.35(-3.85%)
Apr 29, 2022 8.930 9.470 8.902 9.090 120,383 -0.02(-0.22%)
Apr 28, 2022 9.830 9.830 8.800 9.110 306,284 -0.70(-7.14%)
Apr 27, 2022 9.830 10.11 9.610 9.810 247,420 -0.14(-1.41%)
Apr 26, 2022 10.50 10.50 9.510 9.950 535,590 -0.40(-3.86%)
Apr 25, 2022 9.100 10.55 9.050 10.35 709,354 +0.99(+10.58%)
Apr 22, 2022 9.430 9.500 9.006 9.360 198,363 -0.19(-1.99%)
Apr 21, 2022 9.600 9.750 9.340 9.550 331,317 -0.24(-2.45%)
Apr 20, 2022 9.780 9.900 9.210 9.790 451,462 +0.17(+1.77%)
Apr 19, 2022 9.550 9.770 9.030 9.620 390,865 +0.06(+0.63%)
Apr 18, 2022 8.720 10.35 8.610 9.560 1,297,743 +1.04(+12.21%)
Apr 14, 2022 9.010 9.079 8.170 8.520 172,321 -0.38(-4.27%)
Apr 13, 2022 8.580 9.100 8.580 8.900 144,681 +0.28(+3.25%)
Apr 12, 2022 8.740 9.090 8.560 8.620 142,051 -0.09(-1.03%)
Apr 11, 2022 8.680 8.880 8.500 8.710 183,456 -0.26(-2.90%)
Apr 08, 2022 9.430 9.640 8.960 8.970 241,159 -0.47(-4.98%)
Apr 07, 2022 9.500 9.815 9.360 9.440 291,905 -0.21(-2.18%)
Apr 06, 2022 9.650 9.730 9.320 9.650 281,848 -0.19(-1.93%)
Apr 05, 2022 10.22 10.29 9.831 9.840 308,189 -0.41(-4.00%)
Apr 04, 2022 9.750 10.30 9.460 10.25 656,536 +0.49(+5.02%)
Apr 01, 2022 10.00 10.00 9.650 9.760 358,799 -0.28(-2.79%)
Mar 31, 2022 9.640 10.30 9.610 10.04 813,780 +0.31(+3.19%)
Mar 30, 2022 9.410 9.950 9.380 9.730 3,670,637 +0.18(+1.88%)
Mar 29, 2022 9.660 9.940 9.360 9.550 1,191,292 +0.05(+0.53%)
Mar 28, 2022 10.06 10.45 9.270 9.500 905,874 -0.38(-3.85%)
Mar 25, 2022 9.850 10.07 9.700 9.880 730,944 +0.03(+0.30%)
Mar 24, 2022 9.450 10.30 9.200 9.850 2,053,536 +0.70(+7.65%)
Mar 23, 2022 8.380 9.220 8.310 9.150 987,604 +0.81(+9.71%)
Mar 22, 2022 8.310 8.540 8.250 8.340 256,041 +0.15(+1.83%)
Mar 21, 2022 7.960 8.380 7.950 8.190 325,684 +0.38(+4.87%)
Mar 18, 2022 7.550 7.830 7.540 7.810 253,184 +0.26(+3.44%)
Mar 17, 2022 7.420 7.770 7.130 7.550 381,567 +0.22(+3.00%)
Mar 16, 2022 7.140 7.390 7.050 7.330 368,013 +0.20(+2.81%)
Mar 15, 2022 6.850 7.289 6.850 7.130 261,977 +0.22(+3.18%)
Mar 14, 2022 7.280 7.470 6.780 6.910 348,006 -0.29(-4.03%)
Mar 11, 2022 7.640 7.900 7.100 7.200 320,550 -0.45(-5.88%)
Mar 10, 2022 7.500 7.800 7.159 7.650 433,920 +0.22(+2.96%)
Mar 09, 2022 7.420 7.650 7.310 7.430 313,324 +0.32(+4.50%)
Mar 08, 2022 7.200 7.300 6.800 7.110 863,139 -0.13(-1.80%)
Mar 07, 2022 7.240 7.540 7.180 7.240 652,480 -0.37(-4.86%)
Mar 04, 2022 7.380 8.070 7.352 7.610 759,156 +0.08(+1.06%)
Mar 03, 2022 8.050 8.080 7.400 7.530 665,300 -0.22(-2.84%)
Mar 02, 2022 8.120 9.160 7.650 7.750 1,660,631 -0.17(-2.15%)
Mar 01, 2022 7.550 8.480 7.200 7.920 1,590,358 +0.56(+7.61%)
Feb 28, 2022 7.610 7.720 7.190 7.360 739,476 -0.26(-3.41%)
Feb 25, 2022 7.820 7.830 7.320 7.620 755,433 +0.08(+1.06%)
Feb 24, 2022 6.900 7.614 6.800 7.540 1,176,017 +0.26(+3.57%)
Feb 23, 2022 7.300 7.559 7.210 7.280 817,611 +0.03(+0.41%)
Feb 22, 2022 8.030 8.200 7.120 7.250 1,221,524 -0.88(-10.82%)
Feb 18, 2022 8.130 0 -0.22(-2.63%)
Feb 17, 2022 9.180 9.200 8.240 8.350 1,947,705 -0.83(-9.04%)
Feb 16, 2022 9.410 9.590 9.130 9.180 1,711,677 -0.20(-2.13%)
Feb 15, 2022 10.07 10.27 9.220 9.380 5,867,118 -0.02(-0.21%)
Feb 14, 2022 9.810 10.15 8.880 9.400 5,647,999 -0.84(-8.20%)
Feb 11, 2022 14.58 14.60 10.11 10.24 11,961,737 -3.09(-23.18%)
Feb 10, 2022 13.69 14.95 12.73 13.33 12,549,984 -2.37(-15.10%)
Feb 09, 2022 13.59 19.75 12.21 15.70 106,075,368 +6.16(+64.57%)
Feb 08, 2022 7.890 11.90 6.850 9.540 30,239,968 +2.70(+39.47%)
Feb 07, 2022 6.780 7.000 6.710 6.840 70,127 +0.13(+1.94%)
Feb 04, 2022 6.650 6.930 6.560 6.710 148,768 +0.10(+1.51%)
Feb 03, 2022 6.500 6.856 6.610 140,821 +0.11(+1.69%)
Feb 02, 2022 7.250 7.350 6.420 6.500 214,558 -0.72(-9.97%)
Feb 01, 2022 7.860 8.050 7.210 7.220 256,320 -0.62(-7.91%)
Jan 31, 2022 7.530 7.840 258,701 +0.52(+7.10%)
Jan 28, 2022 8.200 8.200 7.010 7.320 184,241 -0.77(-9.52%)
Jan 27, 2022 8.120 8.120 7.750 8.090 161,106 +0.35(+4.52%)
Jan 26, 2022 8.160 8.300 7.610 7.740 288,814 -0.25(-3.13%)
Jan 25, 2022 7.800 8.490 7.415 7.990 172,586 +0.50(+6.68%)
Jan 24, 2022 7.250 7.640 7.010 7.490 182,318 +0.24(+3.31%)
Jan 21, 2022 6.900 7.700 6.820 7.250 314,723 +0.20(+2.84%)
Jan 20, 2022 8.000 8.055 6.781 7.050 453,181 -0.96(-11.99%)
Jan 19, 2022 8.900 9.000 7.680 8.010 274,183 -0.99(-11.00%)
Jan 18, 2022 9.200 9.650 8.960 9.000 268,769 -0.22(-2.39%)
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.