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 (%)
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%)
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%)
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.