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 (%)
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.