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 (%)
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%)
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.