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 (%)
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%)
Apr 01, 2022 10.00 10.00 9.650 9.760 358,799 -0.28(-2.79%)
Mar 31, 2022 9.640 10.30 9.610 10.04 813,780 +0.31(+3.19%)
Mar 30, 2022 9.410 9.950 9.380 9.730 3,670,637 +0.18(+1.88%)
Mar 29, 2022 9.660 9.940 9.360 9.550 1,191,292 +0.05(+0.53%)
Mar 28, 2022 10.06 10.45 9.270 9.500 905,874 -0.38(-3.85%)
Mar 25, 2022 9.850 10.07 9.700 9.880 730,944 +0.03(+0.30%)
Mar 24, 2022 9.450 10.30 9.200 9.850 2,053,536 +0.70(+7.65%)
Mar 23, 2022 8.380 9.220 8.310 9.150 987,604 +0.81(+9.71%)
Mar 22, 2022 8.310 8.540 8.250 8.340 256,041 +0.15(+1.83%)
Mar 21, 2022 7.960 8.380 7.950 8.190 325,684 +0.38(+4.87%)
Mar 18, 2022 7.550 7.830 7.540 7.810 253,184 +0.26(+3.44%)
Mar 17, 2022 7.420 7.770 7.130 7.550 381,567 +0.22(+3.00%)
Mar 16, 2022 7.140 7.390 7.050 7.330 368,013 +0.20(+2.81%)
Mar 15, 2022 6.850 7.289 6.850 7.130 261,977 +0.22(+3.18%)
Mar 14, 2022 7.280 7.470 6.780 6.910 348,006 -0.29(-4.03%)
Mar 11, 2022 7.640 7.900 7.100 7.200 320,550 -0.45(-5.88%)
Mar 10, 2022 7.500 7.800 7.159 7.650 433,920 +0.22(+2.96%)
Mar 09, 2022 7.420 7.650 7.310 7.430 313,324 +0.32(+4.50%)
Mar 08, 2022 7.200 7.300 6.800 7.110 863,139 -0.13(-1.80%)
Mar 07, 2022 7.240 7.540 7.180 7.240 652,480 -0.37(-4.86%)
Mar 04, 2022 7.380 8.070 7.352 7.610 759,156 +0.08(+1.06%)
Mar 03, 2022 8.050 8.080 7.400 7.530 665,300 -0.22(-2.84%)
Mar 02, 2022 8.120 9.160 7.650 7.750 1,660,631 -0.17(-2.15%)
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.