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 (%)
Jun 30, 2023 1.110 1.110 1.070 1.090 634,994 +0.04(+3.81%)
Jun 29, 2023 1.120 1.120 1.040 1.050 1,701,383 -0.08(-7.08%)
Jun 28, 2023 1.100 1.130 1.080 1.130 565,218 +0.03(+2.73%)
Jun 27, 2023 1.120 1.130 1.040 1.100 864,379 -0.01(-0.90%)
Jun 26, 2023 1.110 1.160 1.080 1.110 1,493,348 -0.04(-3.48%)
Jun 23, 2023 1.070 1.150 1.040 1.150 1,789,277 +0.10(+9.52%)
Jun 22, 2023 1.050 1.055 1.000 1.050 750,829 +0.01(+0.96%)
Jun 21, 2023 1.060 1.070 1.010 1.040 982,899 -0.01(-0.95%)
Jun 20, 2023 1.120 1.120 1.050 1.050 883,825 -0.06(-5.41%)
Jun 16, 2023 1.120 1.130 1.100 1.110 751,438 -0.01(-0.89%)
Jun 15, 2023 1.120 1.150 1.110 1.120 1,137,505 -0.02(-1.75%)
Jun 14, 2023 1.140 1.160 1.120 1.140 832,334 +0.02(+1.79%)
Jun 13, 2023 1.110 1.160 1.110 1.120 821,389 -0.01(-0.88%)
Jun 12, 2023 1.090 1.150 1.080 1.130 774,164 +0.06(+5.61%)
Jun 09, 2023 1.140 1.150 1.060 1.070 2,029,514 -0.13(-10.83%)
Jun 08, 2023 1.230 1.240 1.155 1.200 840,603 -0.03(-2.44%)
Jun 07, 2023 1.230 1.240 1.210 1.230 799,632 -0.01(-0.81%)
Jun 06, 2023 1.170 1.240 1.130 1.240 859,551 +0.11(+9.73%)
Jun 05, 2023 1.210 1.210 1.130 1.130 901,706 -0.06(-5.04%)
Jun 02, 2023 1.250 1.270 1.190 1.190 634,996 -0.04(-3.25%)
Jun 01, 2023 1.180 1.240 1.130 1.230 993,884 +0.07(+6.03%)
May 31, 2023 1.230 1.260 1.130 1.160 1,199,404 -0.09(-7.20%)
May 30, 2023 1.260 1.280 1.210 1.250 1,166,928 +0.06(+5.04%)
May 26, 2023 1.110 1.210 1.100 1.190 765,151 +0.09(+8.18%)
May 25, 2023 1.140 1.150 1.100 1.100 741,005 -0.05(-4.35%)
May 24, 2023 1.150 1.160 1.095 1.150 799,187 +0.01(+0.88%)
May 23, 2023 1.140 1.250 1.110 1.140 1,788,468 +0.00(+0.00%)
May 22, 2023 1.070 1.150 1.060 1.140 1,161,947 +0.09(+8.57%)
May 19, 2023 1.010 1.060 1.010 1.050 760,643 +0.05(+5.00%)
May 18, 2023 1.090 1.090 1.000 1.000 698,764 -0.09(-8.26%)
May 17, 2023 1.020 1.090 1.000 1.090 909,422 +0.06(+5.83%)
May 16, 2023 1.030 1.040 1.000 1.030 509,992 +0.02(+1.98%)
May 15, 2023 1.000 1.020 0.9773 1.010 499,221 +0.06(+6.54%)
May 12, 2023 1.010 1.040 0.9340 0.9480 1,006,723 -0.08(-7.96%)
May 11, 2023 1.020 1.050 1.000 1.030 853,806 +0.03(+3.39%)
May 10, 2023 0.9800 1.010 0.9800 0.9962 259,654 +0.02(+1.63%)
May 09, 2023 0.9900 1.040 0.9303 0.9802 653,634 +0.01(+1.05%)
May 08, 2023 1.020 1.039 0.9700 0.9700 1,065,461 -0.03(-3.00%)
May 05, 2023 0.9700 1.080 0.9700 1.000 2,373,596 +0.10(+10.86%)
May 04, 2023 0.9300 0.9499 0.9001 0.9020 720,140 -0.04(-3.79%)
May 03, 2023 0.9600 0.9671 0.9105 0.9375 826,310 -0.01(-0.80%)
May 02, 2023 1.000 1.020 0.9300 0.9451 710,230 -0.02(-2.28%)
May 01, 2023 1.000 1.060 0.9672 0.9672 591,101 -0.03(-2.62%)
Apr 28, 2023 0.9400 1.000 0.9200 0.9932 869,243 +0.07(+8.07%)
Apr 27, 2023 0.9400 0.9540 0.8200 0.9190 2,277,054 -0.02(-2.49%)
Apr 26, 2023 1.020 1.030 0.9200 0.9425 1,730,932 -0.07(-6.68%)
Apr 25, 2023 1.050 1.050 1.010 1.010 1,265,657 -0.04(-3.81%)
Apr 24, 2023 1.070 1.080 1.050 1.050 687,080 -0.02(-1.87%)
Apr 21, 2023 1.070 1.091 1.050 1.070 1,065,024 -0.01(-0.93%)
Apr 20, 2023 1.090 1.110 1.060 1.080 798,162 -0.01(-1.37%)
Apr 19, 2023 1.140 1.145 1.010 1.095 1,759,490 -0.05(-4.78%)
Apr 18, 2023 1.150 1.190 1.140 1.150 796,078 -0.01(-0.86%)
Apr 17, 2023 1.110 1.170 1.110 1.160 990,330 +0.03(+2.65%)
Apr 14, 2023 1.130 1.161 1.100 1.130 1,028,531 +0.00(+0.00%)
Apr 13, 2023 1.150 1.190 1.120 1.130 1,988,454 +0.00(+0.00%)
Apr 12, 2023 1.130 1.200 1.110 1.130 1,790,055 +0.02(+1.80%)
Apr 11, 2023 1.070 1.110 1.060 1.110 1,295,446 +0.04(+3.74%)
Apr 10, 2023 1.120 1.120 1.030 1.070 1,905,994 -0.03(-3.17%)
Apr 06, 2023 1.140 1.140 1.100 1.105 562,045 -0.01(-0.45%)
Apr 05, 2023 1.200 1.200 1.080 1.110 1,108,390 -0.09(-7.50%)
Apr 04, 2023 1.200 1.205 1.150 1.200 823,742 +0.01(+0.84%)
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.