Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tritium DCFC Limited - Warrant (NQ: DCFCW )

0.0180 UNCHANGED
Last Price Updated: 4:00 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 0.0180 0 -0.00(-10.00%)
Apr 16, 2024 0.0200 0.0205 0.0183 0.0200 34,939 +0.00(+0.00%)
Apr 15, 2024 0.0200 0.0200 0.0200 0.0200 3,057 +0.00(+0.00%)
Apr 12, 2024 0.0420 0.0420 0.0200 0.0200 46,677 -0.01(-20.00%)
Apr 11, 2024 0.0300 0.0320 0.0250 0.0250 11,436 -0.02(-44.20%)
Apr 10, 2024 0.0301 0.0448 0.0301 0.0448 2,023 +0.00(+0.00%)
Apr 09, 2024 0.0425 0.0448 0.0425 0.0448 20,007 +0.00(+12.00%)
Apr 08, 2024 0.0420 0.0439 0.0400 0.0400 895 -0.00(-9.09%)
Apr 05, 2024 0.0468 0.0468 0.0320 0.0440 14,041 -0.02(-27.27%)
Apr 04, 2024 0.0449 0.0605 0.0360 0.0605 75,763 +0.02(+55.13%)
Apr 03, 2024 0.0200 0.0421 0.0200 0.0390 206,687 +0.03(+191.04%)
Apr 02, 2024 0.0211 0.0211 0.0134 0.0134 87,740 -0.02(-53.47%)
Apr 01, 2024 0.0400 0.0428 0.0215 0.0288 4,682 -0.00(-4.00%)
Mar 28, 2024 0.0299 0.0300 0.0210 0.0300 14,984 +0.00(+0.00%)
Mar 27, 2024 0.0300 0.0300 0.0300 0.0300 300 -0.00(-8.26%)
Mar 26, 2024 0.0300 0.0327 0.0300 0.0327 900 +0.00(+9.00%)
Mar 22, 2024 0.0300 0 -0.00(-9.09%)
Mar 21, 2024 0.0200 0.0339 0.0162 0.0330 307,908 +0.01(+17.86%)
Mar 20, 2024 0.0200 0.0300 0.0200 0.0280 9,867 +0.01(+43.59%)
Mar 19, 2024 0.0170 0.0400 0.0170 0.0195 35,690 +0.00(+8.33%)
Mar 18, 2024 0.0170 0.0216 0.0162 0.0180 7,599 +0.00(+11.80%)
Mar 14, 2024 0.0161 0 -0.00(-13.44%)
Mar 13, 2024 0.0210 0.0210 0.0185 0.0186 34,603 -0.00(-7.46%)
Mar 12, 2024 0.0279 0.0279 0.0201 0.0201 23,985 -0.01(-27.96%)
Mar 11, 2024 0.0292 0.0292 0.0279 0.0279 1,863 +0.00(+12.05%)
Mar 08, 2024 0.0240 0.0249 0.0182 0.0249 9,585 +0.00(+0.00%)
Mar 07, 2024 0.0200 0.0249 0.0184 0.0249 20,638 +0.00(+22.06%)
Mar 06, 2024 0.0182 0.0250 0.0182 0.0204 16,699 -0.00(-18.73%)
Mar 05, 2024 0.0300 0.0300 0.0251 0.0251 33,130 -0.00(-16.33%)
Mar 04, 2024 0.0400 0.0405 0.0275 0.0300 61,538 -0.01(-21.05%)
Mar 01, 2024 0.0500 0.0500 0.0176 0.0380 157,800 -0.02(-31.65%)
Feb 29, 2024 0.0556 0.0557 0.0556 0.0556 2,416 +0.00(+0.00%)
Feb 28, 2024 0.0608 0.0608 0.0555 0.0556 2,086 -0.01(-16.77%)
Feb 26, 2024 0.0668 134 -0.00(-3.19%)
Feb 23, 2024 0.0540 0.0690 0.0450 0.0690 4,029 -0.00(-1.43%)
Feb 22, 2024 0.0430 0.0700 0.0430 0.0700 1,592 +0.00(+0.00%)
Feb 20, 2024 0.0700 16 +0.01(+16.86%)
Feb 15, 2024 0.0599 9 +0.01(+20.04%)
Feb 14, 2024 0.0900 0.0900 0.0400 0.0499 26,613 -0.02(-28.71%)
Feb 13, 2024 0.0470 0.0975 0.0399 0.0700 26,756 +0.03(+55.56%)
Feb 12, 2024 0.0475 0.0475 0.0330 0.0450 12,088 +0.00(+4.65%)
Feb 09, 2024 0.0180 0.0480 0.0174 0.0430 45,858 +0.03(+150.00%)
Feb 08, 2024 0.0288 0.0289 0.0160 0.0172 13,610 -0.01(-31.20%)
Feb 07, 2024 0.0400 0.0442 0.0250 0.0250 10,826 -0.01(-37.34%)
Feb 06, 2024 0.0250 0.0489 0.0250 0.0399 18,551 +0.01(+17.35%)
Feb 05, 2024 0.0151 0.0500 0.0100 0.0340 22,770 -0.00(-7.36%)
Feb 02, 2024 0.0300 0.0500 0.0300 0.0367 32,160 +0.00(+14.69%)
Feb 01, 2024 0.0324 0.0440 0.0320 0.0320 4,059 -0.00(-0.31%)
Jan 31, 2024 0.0322 0.0322 0.0321 0.0321 5,933 -0.00(-1.83%)
Jan 30, 2024 0.0320 0.0327 0.0320 0.0327 6,048 -0.01(-26.52%)
Jan 29, 2024 0.0350 0.0445 0.0350 0.0445 1,640 +0.01(+39.06%)
Jan 26, 2024 0.0321 0.0322 0.0320 0.0320 6,260 -0.00(-0.31%)
Jan 25, 2024 0.0320 0.0445 0.0319 0.0321 6,460 +0.00(+0.31%)
Jan 23, 2024 0.0320 0 +0.00(+3.23%)
Jan 19, 2024 0.0310 2 -0.00(-1.27%)
Jan 18, 2024 0.0310 0.0500 0.0310 0.0314 6,833 -0.00(-0.95%)
Jan 17, 2024 0.0312 0.0400 0.0311 0.0317 5,982 -0.01(-20.95%)
Jan 16, 2024 0.0401 0.0401 0.0401 0.0401 793 +0.00(+0.25%)
Jan 12, 2024 0.0371 0.0403 0.0310 0.0400 8,923 -0.00(-1.23%)
Jan 11, 2024 0.0405 0.0428 0.0401 0.0405 3,824 -0.03(-45.27%)
Jan 10, 2024 0.0750 0.0751 0.0350 0.0740 31,955 -0.02(-22.11%)
Jan 05, 2024 0.0950 22 +0.03(+41.79%)
Jan 03, 2024 0.0670 69 -0.00(-0.59%)
Jan 02, 2024 0.0670 0.0950 0.0670 0.0674 3,937 -0.01(-15.64%)
Dec 29, 2023 0.0700 0.0800 0.0670 0.0799 9,313 +0.01(+19.08%)
Dec 28, 2023 0.0700 0.0767 0.0651 0.0671 14,705 -0.00(-3.31%)
Dec 27, 2023 0.0800 0.0800 0.0660 0.0694 3,470 -0.00(-2.39%)
Dec 26, 2023 0.0600 0.0800 0.0600 0.0711 4,286 +0.00(+5.96%)
Dec 22, 2023 0.0798 0.0800 0.0670 0.0671 21,646 +0.01(+11.65%)
Dec 21, 2023 0.0927 0.0927 0.0600 0.0601 4,425 -0.03(-36.74%)
Dec 20, 2023 0.0509 0.0950 0.0505 0.0950 6,066 +0.04(+60.47%)
Dec 19, 2023 0.0900 0.0950 0.0592 0.0592 7,260 -0.02(-26.09%)
Dec 18, 2023 0.0800 0.0801 0.0800 0.0801 20,649 -0.01(-10.00%)
Dec 15, 2023 0.0684 0.0950 0.0500 0.0890 5,705 +0.03(+48.33%)
Dec 14, 2023 0.0680 0.0690 0.0575 0.0600 9,265 +0.01(+20.00%)
Dec 13, 2023 0.0625 0.0725 0.0500 0.0500 33,675 -0.02(-27.54%)
Dec 12, 2023 0.0690 0.0700 0.0690 0.0690 1,597 +0.01(+15.00%)
Dec 11, 2023 0.0410 0.0800 0.0410 0.0600 165,019 -0.03(-33.33%)
Dec 08, 2023 0.1000 0.1000 0.0900 0.0900 17,344 -0.00(-0.11%)
Dec 07, 2023 0.1345 0.1358 0.0876 0.0901 27,235 -0.00(-1.31%)
Dec 06, 2023 0.1200 0.1500 0.0875 0.0913 15,511 -0.01(-8.70%)
Dec 05, 2023 0.0825 0.1000 0.0825 0.1000 1,173 +0.00(+0.00%)
Dec 04, 2023 0.0310 0.1700 0.0310 0.1000 48,211 -0.05(-33.20%)
Dec 01, 2023 0.1500 0.1500 0.0800 0.1497 2,928 -0.00(-0.20%)
Nov 30, 2023 0.1188 0.1500 0.1188 0.1500 1,409 +0.00(+0.00%)
Nov 29, 2023 0.1100 0.1500 0.0952 0.1500 7,473 +0.00(+0.00%)
Nov 27, 2023 0.1500 0 +0.00(+0.00%)
Nov 17, 2023 0.1500 0 -0.03(-16.67%)
Nov 15, 2023 0.1800 0 +0.00(+0.00%)
Nov 09, 2023 0.1800 1 -0.01(-4.00%)
Nov 07, 2023 0.1875 10 +0.07(+57.17%)
Nov 06, 2023 0.2575 0.2575 0.1020 0.1193 57,760 +0.03(+33.89%)
Nov 03, 2023 0.0900 0.0900 0.0891 0.0891 1,127 -0.01(-13.41%)
Nov 02, 2023 0.0833 0.1372 0.0800 0.1029 8,927 +0.01(+11.24%)
Nov 01, 2023 0.0959 0.0959 0.0925 0.0925 1,975 -0.00(-2.63%)
Oct 30, 2023 0.0950 16 -0.01(-5.00%)
Oct 27, 2023 0.1000 0.1231 0.1000 0.1000 2,236 -0.06(-37.50%)
Oct 26, 2023 0.1125 0.1600 0.1125 0.1600 600 +0.00(+0.00%)
Oct 25, 2023 0.1315 0.1640 0.0975 0.1600 8,290 +0.00(+0.19%)
Oct 24, 2023 0.1686 0.1686 0.1400 0.1597 1,091 -0.00(-0.19%)
Oct 23, 2023 0.1400 0.1600 0.0900 0.1600 6,643 -0.02(-11.11%)
Oct 20, 2023 0.1795 0.2090 0.0710 0.1800 51,059 -0.07(-27.13%)
Oct 18, 2023 0.2470 13 +0.04(+17.40%)
Oct 16, 2023 0.2104 0 +0.00(+1.40%)
Oct 13, 2023 0.1513 0.2075 0.1513 0.2075 957 +0.02(+8.30%)
Oct 12, 2023 0.2005 0.2005 0.1900 0.1916 3,134 -0.02(-8.76%)
Oct 11, 2023 0.2325 0.2385 0.1507 0.2100 8,501 +0.01(+2.44%)
Oct 10, 2023 0.1538 0.2090 0.1538 0.2050 13,535 +0.02(+13.89%)
Oct 06, 2023 0.1800 2 +0.03(+18.81%)
Oct 05, 2023 0.1500 0.1515 0.1500 0.1515 430 -0.00(-0.33%)
Oct 04, 2023 0.1520 0.1520 0.1400 0.1520 7,421 +0.01(+7.73%)
Oct 03, 2023 0.1400 0.1413 0.1397 0.1411 21,623 +0.01(+3.67%)
Oct 02, 2023 0.1774 0.1774 0.1360 0.1361 4,782 -0.03(-19.99%)
Sep 29, 2023 0.1701 0.1701 0.1701 0.1701 1,060 +0.00(+0.06%)
Sep 28, 2023 0.1717 0.1732 0.1700 0.1700 3,284 -0.03(-15.00%)
Sep 27, 2023 0.1299 0.2046 0.1100 0.2000 24,641 +0.08(+66.81%)
Sep 26, 2023 0.1287 0.1290 0.1000 0.1199 4,160 +0.00(+3.27%)
Sep 25, 2023 0.1600 0.1161 0.1051 0.1161 33,299 -0.05(-31.71%)
Sep 22, 2023 0.1740 0.2301 0.1700 0.1700 10,405 -0.04(-18.23%)
Sep 21, 2023 0.1818 0.2470 0.1818 0.2079 5,047 -0.04(-17.66%)
Sep 20, 2023 0.2121 0.2525 0.1800 0.2525 8,985 -0.00(-0.98%)
Sep 19, 2023 0.1717 0.2550 0.1717 0.2550 17,044 +0.05(+26.24%)
Sep 18, 2023 0.2196 0.2725 0.2020 0.2020 3,085 -0.04(-15.83%)
Sep 15, 2023 0.2800 0.2800 0.2020 0.2400 4,808 -0.04(-13.51%)
Sep 14, 2023 0.2638 0.2775 0.2500 0.2775 4,402 +0.00(+0.11%)
Sep 13, 2023 0.2700 0.2786 0.2143 0.2772 7,749 +0.01(+4.60%)
Sep 12, 2023 0.1818 0.2800 0.1800 0.2650 80,122 +0.02(+6.00%)
Sep 11, 2023 0.1922 0.2500 0.1922 0.2500 18,103 +0.03(+13.64%)
Sep 08, 2023 0.2501 0.2650 0.1643 0.2200 104,580 -0.05(-19.83%)
Sep 07, 2023 0.2871 0.2900 0.2389 0.2744 25,514 +0.00(+0.51%)
Sep 06, 2023 0.2800 0.2800 0.2730 0.2730 1,677 +0.00(+0.00%)
Sep 05, 2023 0.3100 0.3100 0.2730 0.2730 1,264 -0.05(-14.69%)
Sep 01, 2023 0.3131 0.3480 0.2630 0.3200 61,823 -0.02(-5.88%)
Aug 31, 2023 0.3200 0.3400 0.3001 0.3400 11,622 +0.00(+0.03%)
Aug 30, 2023 0.3199 0.3399 0.3199 0.3399 9,750 -0.00(-0.03%)
Aug 28, 2023 0.3400 0 -0.01(-2.83%)
Aug 25, 2023 0.3342 0.3499 0.2900 0.3499 7,104 +0.04(+12.87%)
Aug 24, 2023 0.3100 0.3100 0.3100 0.3100 3,000 -0.03(-8.47%)
Aug 23, 2023 0.3100 0.3676 0.2960 0.3387 20,523 +0.02(+5.88%)
Aug 22, 2023 0.3199 0.3199 0.2949 0.3199 14,651 -0.02(-5.83%)
Aug 21, 2023 0.3397 0.3397 0.3397 0.3397 801 -0.00(-0.03%)
Aug 18, 2023 0.3399 0.3399 0.3398 0.3398 901 +0.01(+2.97%)
Aug 17, 2023 0.2973 0.3300 0.2950 0.3300 3,060 -0.03(-8.05%)
Aug 16, 2023 0.3250 0.3675 0.2686 0.3589 14,670 -0.01(-2.37%)
Aug 15, 2023 0.3677 0.3678 0.3676 0.3676 1,491 +0.02(+5.81%)
Aug 14, 2023 0.3721 0.3721 0.3282 0.3474 4,062 -0.04(-10.05%)
Aug 10, 2023 0.3862 0 +0.01(+1.66%)
Aug 09, 2023 0.3785 0.3931 0.3600 0.3799 7,385 -0.01(-2.34%)
Aug 08, 2023 0.3999 0.3999 0.3890 0.3890 8,357 -0.00(-0.23%)
Aug 07, 2023 0.3801 0.3998 0.3801 0.3899 3,801 -0.01(-1.37%)
Aug 04, 2023 0.3998 0.3999 0.3901 0.3953 6,887 -0.01(-3.54%)
Aug 03, 2023 0.3911 0.4098 0.3910 0.4098 2,783 +0.01(+3.62%)
Aug 02, 2023 0.3952 0.4000 0.3637 0.3955 15,528 +0.00(+0.08%)
Aug 01, 2023 0.3960 0.4000 0.3901 0.3952 18,155 +0.02(+4.52%)
Jul 31, 2023 0.3900 0.4000 0.3637 0.3781 20,142 -0.02(-5.45%)
Jul 28, 2023 0.3800 0.3999 0.3600 0.3999 13,908 -0.00(-0.03%)
Jul 27, 2023 0.4000 0.4000 0.3600 0.4000 6,802 +0.00(+0.00%)
Jul 26, 2023 0.4000 0.4000 0.3700 0.4000 6,128 +0.00(+0.00%)
Jul 25, 2023 0.3904 0.4000 0.3530 0.4000 1,698 +0.00(+0.00%)
Jul 24, 2023 0.3960 0.4000 0.3850 0.4000 327 +0.02(+5.26%)
Jul 21, 2023 0.3500 0.3900 0.3300 0.3800 6,674 -0.02(-4.76%)
Jul 19, 2023 0.3990 149 +0.01(+2.31%)
Jul 18, 2023 0.3900 0.3900 0.3500 0.3900 7,233 +0.00(+0.00%)
Jul 17, 2023 0.3900 0.3900 0.3900 0.3900 5,401 +0.00(+0.00%)
Jul 14, 2023 0.3700 0.4000 0.3500 0.3900 14,450 +0.00(+0.52%)
Jul 13, 2023 0.3800 0.3880 0.3589 0.3880 1,366 -0.00(-0.46%)
Jul 12, 2023 0.3841 0.3980 0.3475 0.3898 2,841 -0.01(-2.06%)
Jul 11, 2023 0.3980 0.3980 0.3504 0.3980 104,692 +0.01(+3.38%)
Jul 10, 2023 0.3850 0.3850 0.3850 0.3850 920 -0.02(-6.10%)
Jul 07, 2023 0.3750 0.4100 0.3236 0.4100 3,491 +0.03(+8.90%)
Jul 06, 2023 0.3765 0.3765 0.3765 0.3765 323 -0.02(-5.88%)
Jul 05, 2023 0.3640 0.4000 0.3640 0.4000 1,258 +0.01(+2.12%)
Jul 03, 2023 0.3030 0.4100 0.3030 0.3917 29,937 -0.02(-4.18%)
Jun 30, 2023 0.3232 0.4088 0.3232 0.4088 3,057 +0.02(+4.82%)
Jun 29, 2023 0.3200 0.3900 0.3200 0.3900 6,225 +0.00(+0.00%)
Jun 28, 2023 0.3975 0.3975 0.3900 0.3900 1,488 +0.00(+0.00%)
Jun 27, 2023 0.4100 0.4100 0.3200 0.3900 9,180 +0.02(+5.41%)
Jun 23, 2023 0.3700 66 +0.00(+0.00%)
Jun 22, 2023 0.4000 0.4000 0.3300 0.3700 12,909 -0.01(-2.63%)
Jun 21, 2023 0.3535 0.3974 0.3500 0.3800 13,234 -0.02(-5.00%)
Jun 20, 2023 0.3500 0.4400 0.3500 0.4000 23,276 +0.03(+8.08%)
Jun 16, 2023 0.3500 0.3800 0.3500 0.3701 9,074 -0.02(-5.10%)
Jun 15, 2023 0.3600 0.3900 0.3500 0.3900 2,637 +0.03(+7.71%)
Jun 14, 2023 0.3636 0.3723 0.3610 0.3621 10,625 -0.00(-0.41%)
Jun 13, 2023 0.3500 0.4300 0.3500 0.3636 26,353 +0.00(+1.00%)
Jun 12, 2023 0.3800 0.3800 0.3201 0.3600 950 +0.01(+2.86%)
Jun 09, 2023 0.3201 0.3899 0.3200 0.3500 8,241 +0.01(+1.45%)
Jun 06, 2023 0.3450 0 +0.00(+1.29%)
Jun 05, 2023 0.3395 0.3500 0.3200 0.3406 7,421 -0.02(-5.07%)
Jun 02, 2023 0.3800 0.3800 0.3200 0.3588 2,579 -0.06(-14.57%)
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.