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 (%)
Apr 17, 2024 3.640 0 +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%)
Feb 01, 2024 0.1158 0.1260 0.1157 0.1259 1,642,888 +0.01(+4.39%)
Jan 31, 2024 0.1200 0.1280 0.1120 0.1206 2,320,058 +0.00(+1.34%)
Jan 30, 2024 0.1220 0.1250 0.1120 0.1190 2,176,771 -0.00(-0.83%)
Jan 29, 2024 0.1200 0.1206 0.1115 0.1200 2,900,792 +0.01(+5.36%)
Jan 26, 2024 0.1210 0.1243 0.1100 0.1139 3,013,458 -0.01(-5.08%)
Jan 25, 2024 0.1354 0.1382 0.1172 0.1200 3,017,276 -0.02(-11.37%)
Jan 24, 2024 0.1423 0.1450 0.1328 0.1354 1,165,341 -0.01(-5.31%)
Jan 23, 2024 0.1475 0.1475 0.1337 0.1430 1,146,285 -0.00(-0.49%)
Jan 22, 2024 0.1500 0.1526 0.1319 0.1437 1,673,673 +0.00(+1.91%)
Jan 19, 2024 0.1397 0.1440 0.1310 0.1410 1,331,604 +0.00(+0.64%)
Jan 18, 2024 0.1500 0.1500 0.1323 0.1401 2,490,923 -0.01(-5.34%)
Jan 17, 2024 0.1700 0.1680 0.1450 0.1480 2,184,720 -0.01(-6.92%)
Jan 16, 2024 0.1900 0.1795 0.1555 0.1590 3,316,243 -0.01(-6.42%)
Jan 12, 2024 0.1714 0.1799 0.1680 0.1699 981,791 +0.00(+0.06%)
Jan 11, 2024 0.1805 0.1861 0.1656 0.1698 2,168,737 -0.01(-5.93%)
Jan 10, 2024 0.1875 0.1900 0.1770 0.1805 1,588,447 -0.01(-3.01%)
Jan 09, 2024 0.1940 0.2005 0.1841 0.1861 1,359,613 -0.01(-6.48%)
Jan 08, 2024 0.1900 0.2100 0.1781 0.1990 2,922,578 +0.01(+5.01%)
Jan 05, 2024 0.1900 0.1950 0.1817 0.1895 1,419,918 +0.00(+1.07%)
Jan 04, 2024 0.2050 0.2082 0.1875 0.1875 2,150,458 -0.02(-8.54%)
Jan 03, 2024 0.2100 0.2199 0.2042 0.2050 737,525 -0.01(-4.30%)
Jan 02, 2024 0.2201 0.2244 0.2140 0.2142 761,338 -0.01(-2.64%)
Dec 29, 2023 0.2240 0.2354 0.2116 0.2200 1,169,285 -0.01(-4.35%)
Dec 28, 2023 0.2264 0.2500 0.2200 0.2300 2,432,845 -0.00(-0.30%)
Dec 27, 2023 0.2300 0.2370 0.2200 0.2307 1,347,618 +0.00(+2.08%)
Dec 26, 2023 0.2005 0.2340 0.2005 0.2260 1,792,807 +0.03(+13.00%)
Dec 22, 2023 0.2131 0.2150 0.1961 0.2000 1,830,214 +0.00(+0.00%)
Dec 21, 2023 0.2115 0.2173 0.1945 0.2000 934,621 -0.01(-4.76%)
Dec 20, 2023 0.2079 0.2250 0.2000 0.2100 1,534,024 +0.00(+0.96%)
Dec 19, 2023 0.2048 0.2160 0.1945 0.2080 1,126,023 +0.01(+3.43%)
Dec 18, 2023 0.2060 0.2060 0.1963 0.2011 944,405 -0.01(-4.24%)
Dec 15, 2023 0.2063 0.2100 0.1918 0.2100 825,967 +0.01(+5.90%)
Dec 14, 2023 0.1965 0.2163 0.1950 0.1983 2,615,331 +0.01(+3.12%)
Dec 13, 2023 0.1900 0.1969 0.1800 0.1923 1,444,538 +0.00(+2.45%)
Dec 12, 2023 0.1900 0.1975 0.1840 0.1877 888,693 -0.00(-1.98%)
Dec 11, 2023 0.2057 0.2100 0.1800 0.1915 2,660,219 -0.02(-7.93%)
Dec 08, 2023 0.2200 0.2243 0.2005 0.2080 3,704,697 -0.01(-5.63%)
Dec 07, 2023 0.2121 0.2288 0.2119 0.2204 1,222,913 +0.01(+3.47%)
Dec 06, 2023 0.1900 0.2350 0.1805 0.2130 5,289,850 +0.03(+13.90%)
Dec 05, 2023 0.1848 0.2000 0.1790 0.1870 2,514,308 +0.00(+0.59%)
Dec 04, 2023 0.1830 0.1917 0.1733 0.1859 5,218,146 +0.01(+5.75%)
Dec 01, 2023 0.1750 0.1800 0.1700 0.1758 4,229,878 +0.01(+3.23%)
Nov 30, 2023 0.1762 0.1770 0.1700 0.1703 1,774,230 +0.00(+0.18%)
Nov 29, 2023 0.1729 0.1729 0.1657 0.1700 2,374,057 +0.00(+0.41%)
Nov 28, 2023 0.1866 0.1866 0.1625 0.1693 6,068,387 -0.02(-10.89%)
Nov 27, 2023 0.1900 0.1900 0.1830 0.1900 1,848,722 -0.01(-2.56%)
Nov 24, 2023 0.1993 0.2000 0.1917 0.1950 1,095,419 -0.00(-1.22%)
Nov 22, 2023 0.1944 0.1994 0.1895 0.1974 856,771 -0.00(-1.30%)
Nov 21, 2023 0.2000 0.2069 0.1900 0.2000 1,263,790 -0.00(-0.60%)
Nov 20, 2023 0.1930 0.2132 0.1930 0.2012 1,834,197 +0.01(+3.18%)
Nov 17, 2023 0.1972 0.1992 0.1800 0.1950 1,267,307 +0.01(+3.28%)
Nov 16, 2023 0.1978 0.1999 0.1800 0.1888 1,545,846 -0.01(-5.13%)
Nov 15, 2023 0.2121 0.2124 0.1980 0.1990 2,055,136 -0.01(-2.69%)
Nov 14, 2023 0.2100 0.2300 0.1985 0.2045 2,981,439 -0.01(-5.76%)
Nov 13, 2023 0.2400 0.2399 0.2073 0.2170 1,583,384 -0.02(-9.43%)
Nov 10, 2023 0.2079 0.2410 0.2000 0.2396 1,142,818 +0.04(+19.09%)
Nov 09, 2023 0.2000 0.2114 0.1980 0.2012 1,397,729 +0.00(+0.45%)
Nov 08, 2023 0.2300 0.2325 0.1960 0.2003 3,169,278 -0.01(-6.88%)
Nov 07, 2023 0.2059 0.2200 0.1946 0.2151 2,328,923 +0.00(+0.99%)
Nov 06, 2023 0.2355 0.2534 0.2034 0.2130 2,039,797 -0.01(-5.33%)
Nov 03, 2023 0.1900 0.2364 0.1884 0.2250 3,348,790 +0.04(+20.58%)
Nov 02, 2023 0.2067 0.2100 0.1819 0.1866 2,702,456 -0.02(-8.53%)
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.