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 (%)
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%)
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.