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 +0.050 (+1.39%)
Streaming Delayed 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 (%)
Apr 17, 2024 3.590 4.170 3.200 3.640 237,908 +0.05(+1.39%)
Apr 16, 2024 3.970 3.970 3.500 3.590 56,080 -0.25(-6.51%)
Apr 15, 2024 4.190 4.190 3.760 3.840 32,690 -0.35(-8.35%)
Apr 12, 2024 4.980 5.160 4.100 4.190 90,747 -0.89(-17.51%)
Apr 11, 2024 6.950 7.154 5.010 5.080 157,574 -1.87(-26.91%)
Apr 10, 2024 6.500 7.430 6.200 6.950 48,035 +0.33(+4.98%)
Apr 09, 2024 7.000 7.160 6.540 6.620 39,802 -0.37(-5.29%)
Apr 08, 2024 6.740 7.280 6.510 6.990 62,158 +0.30(+4.48%)
Apr 05, 2024 7.270 7.480 6.600 6.690 35,871 -0.62(-8.48%)
Apr 04, 2024 7.200 7.883 7.200 7.310 35,461 +0.05(+0.69%)
Apr 03, 2024 7.720 7.940 7.050 7.260 51,406 -0.58(-7.46%)
Apr 02, 2024 8.850 9.400 7.560 7.845 73,727 +7.79(+15496.42%)
Apr 01, 2024 0.0600 0.0561 0.0497 0.0503 6,044,826 -0.00(-5.98%)
Mar 28, 2024 0.0558 0.0580 0.0535 0.0535 6,496,729 -0.00(-4.46%)
Mar 27, 2024 0.0570 0.0575 0.0550 0.0560 2,592,172 -0.00(-1.75%)
Mar 26, 2024 0.0600 0.0601 0.0557 0.0570 3,092,502 -0.00(-5.16%)
Mar 25, 2024 0.0638 0.0650 0.0600 0.0601 2,281,876 +0.00(+0.84%)
Mar 22, 2024 0.0681 0.0690 0.0595 0.0596 3,029,667 -0.01(-12.48%)
Mar 21, 2024 0.0792 0.0800 0.0673 0.0681 3,320,653 -0.00(-5.42%)
Mar 20, 2024 0.0700 0.0720 0.0630 0.0720 1,976,212 +0.00(+4.35%)
Mar 19, 2024 0.0657 0.0725 0.0644 0.0690 2,929,922 +0.00(+5.02%)
Mar 18, 2024 0.0625 0.0660 0.0588 0.0657 4,130,428 +0.00(+5.12%)
Mar 15, 2024 0.0690 0.0690 0.0610 0.0625 4,363,344 -0.00(-6.72%)
Mar 14, 2024 0.0829 0.0829 0.0662 0.0670 5,422,823 -0.01(-17.69%)
Mar 13, 2024 0.0810 0.0842 0.0808 0.0814 2,071,445 -0.01(-6.33%)
Mar 12, 2024 0.0900 0.0908 0.0824 0.0869 2,436,241 -0.00(-3.34%)
Mar 11, 2024 0.1000 0.1000 0.0880 0.0899 2,154,693 -0.01(-8.27%)
Mar 08, 2024 0.0940 0.0999 0.0850 0.0980 3,466,534 +0.01(+6.52%)
Mar 07, 2024 0.0900 0.0940 0.0836 0.0920 2,642,837 +0.00(+4.55%)
Mar 06, 2024 0.1020 0.1024 0.0800 0.0880 5,137,684 -0.01(-12.70%)
Mar 05, 2024 0.0947 0.1022 0.0947 0.1008 2,123,200 +0.01(+7.58%)
Mar 04, 2024 0.1000 0.1001 0.0900 0.0937 6,108,496 -0.01(-6.02%)
Mar 01, 2024 0.1140 0.1147 0.0989 0.0997 10,332,327 -0.04(-29.79%)
Feb 29, 2024 0.1464 0.1470 0.1400 0.1420 1,655,214 -0.00(-0.70%)
Feb 28, 2024 0.1471 0.1471 0.1350 0.1430 1,874,462 -0.00(-1.45%)
Feb 27, 2024 0.1400 0.1576 0.1400 0.1451 2,270,942 +0.01(+3.72%)
Feb 26, 2024 0.1206 0.1480 0.1203 0.1399 2,342,947 +0.02(+16.58%)
Feb 23, 2024 0.1283 0.1283 0.1151 0.1200 1,753,646 -0.01(-6.61%)
Feb 22, 2024 0.1377 0.1387 0.1250 0.1285 1,683,153 -0.01(-5.93%)
Feb 21, 2024 0.1300 0.1420 0.1273 0.1366 1,491,120 -0.00(-2.43%)
Feb 20, 2024 0.1500 0.1520 0.1240 0.1400 4,072,818 -0.01(-6.98%)
Feb 16, 2024 0.1529 0.1529 0.1433 0.1505 3,096,745 -0.00(-1.70%)
Feb 15, 2024 0.1400 0.1552 0.1380 0.1531 7,053,036 +0.01(+10.14%)
Feb 14, 2024 0.1530 0.1530 0.1370 0.1390 4,870,510 -0.01(-7.27%)
Feb 13, 2024 0.1400 0.1505 0.1305 0.1499 5,450,597 +0.01(+5.19%)
Feb 12, 2024 0.1200 0.1427 0.1140 0.1425 8,134,404 +0.02(+15.85%)
Feb 09, 2024 0.1100 0.1245 0.1010 0.1230 7,512,219 +0.01(+13.89%)
Feb 08, 2024 0.0950 0.1101 0.0913 0.1080 7,619,452 +0.01(+15.26%)
Feb 07, 2024 0.0970 0.1020 0.0902 0.0937 7,570,709 -0.01(-8.85%)
Feb 06, 2024 0.1100 0.1100 0.0925 0.1028 15,517,005 -0.01(-9.03%)
Feb 05, 2024 0.1380 0.1436 0.1120 0.1130 69,656,600 -0.02(-13.74%)
Feb 02, 2024 0.1250 0.1345 0.1224 0.1310 1,032,164 +0.01(+4.05%)
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.