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 (%)
Sep 30, 2022 3.580 3.720 3.160 3.190 1,030,669 -0.36(-10.14%)
Sep 29, 2022 4.010 4.010 3.550 3.550 2,435,645 -0.35(-8.97%)
Sep 28, 2022 3.690 3.985 3.700 3.900 816,364 +0.21(+5.69%)
Sep 27, 2022 3.990 4.000 3.680 3.690 893,511 -0.20(-5.14%)
Sep 26, 2022 3.700 4.110 3.700 3.890 996,457 +0.10(+2.64%)
Sep 23, 2022 4.170 4.273 3.550 3.790 1,775,242 -0.59(-13.47%)
Sep 22, 2022 4.980 5.000 4.330 4.380 793,997 -0.57(-11.52%)
Sep 21, 2022 5.010 5.111 4.510 4.950 955,010 -0.13(-2.56%)
Sep 20, 2022 5.550 5.690 5.000 5.080 1,016,945 -0.46(-8.30%)
Sep 19, 2022 5.950 5.950 5.510 5.540 638,413 -0.33(-5.62%)
Sep 16, 2022 6.000 6.088 5.750 5.870 1,742,480 -0.36(-5.78%)
Sep 15, 2022 6.620 6.780 5.810 6.230 1,575,533 -0.65(-9.45%)
Sep 14, 2022 6.650 7.050 6.620 6.880 457,313 +0.18(+2.69%)
Sep 13, 2022 6.590 6.840 6.539 6.700 444,390 -0.19(-2.76%)
Sep 12, 2022 6.900 7.100 6.850 6.890 532,734 +0.06(+0.88%)
Sep 09, 2022 6.770 6.950 6.770 6.830 257,424 +0.01(+0.15%)
Sep 08, 2022 7.130 7.150 6.775 6.820 279,064 -0.08(-1.16%)
Sep 07, 2022 6.950 7.000 6.840 6.900 323,667 +0.06(+0.88%)
Sep 06, 2022 6.810 6.885 6.520 6.840 225,482 +0.24(+3.64%)
Sep 02, 2022 6.950 6.950 6.510 6.600 223,801 -0.30(-4.35%)
Sep 01, 2022 6.800 6.940 6.450 6.900 219,895 -0.04(-0.58%)
Aug 31, 2022 6.550 7.000 6.335 6.940 523,211 +0.32(+4.83%)
Aug 30, 2022 6.550 6.910 6.530 6.620 225,922 +0.16(+2.48%)
Aug 29, 2022 6.980 7.000 6.420 6.460 319,436 -0.51(-7.32%)
Aug 26, 2022 7.500 7.500 6.880 6.970 236,210 -0.29(-3.99%)
Aug 25, 2022 7.400 7.550 7.150 7.260 209,824 -0.08(-1.09%)
Aug 24, 2022 7.370 7.990 7.260 7.340 278,726 +0.03(+0.41%)
Aug 23, 2022 6.310 7.400 6.310 7.310 426,200 +0.89(+13.86%)
Aug 22, 2022 6.900 6.930 6.090 6.420 582,624 -0.66(-9.32%)
Aug 19, 2022 8.080 8.240 7.080 7.080 520,871 -1.28(-15.31%)
Aug 18, 2022 8.260 8.490 7.620 8.360 427,376 -0.13(-1.53%)
Aug 17, 2022 8.400 8.600 7.810 8.490 370,917 -0.11(-1.28%)
Aug 16, 2022 9.020 9.020 8.190 8.600 502,972 -0.54(-5.91%)
Aug 15, 2022 8.390 9.230 8.330 9.140 487,833 +0.84(+10.12%)
Aug 12, 2022 7.190 8.300 7.040 8.300 662,901 +1.18(+16.57%)
Aug 11, 2022 7.280 7.349 7.080 7.120 244,950 -0.16(-2.20%)
Aug 10, 2022 6.930 7.280 6.813 7.280 597,675 +0.40(+5.81%)
Aug 09, 2022 6.850 6.930 6.740 6.880 227,334 -0.01(-0.15%)
Aug 08, 2022 6.900 6.940 6.620 6.890 348,924 +0.14(+2.07%)
Aug 05, 2022 6.910 6.910 6.500 6.750 180,046 -0.15(-2.17%)
Aug 04, 2022 6.450 7.044 6.435 6.900 406,737 +0.44(+6.81%)
Aug 03, 2022 6.340 6.490 6.320 6.460 283,161 +0.18(+2.87%)
Aug 02, 2022 6.150 6.345 6.120 6.280 191,905 +0.10(+1.62%)
Aug 01, 2022 6.500 6.500 6.155 6.180 157,698 -0.42(-6.36%)
Jul 29, 2022 6.490 6.784 6.210 6.600 329,297 +0.32(+5.10%)
Jul 28, 2022 6.330 6.380 6.150 6.280 241,533 +0.10(+1.62%)
Jul 27, 2022 5.960 6.190 5.890 6.180 207,548 +0.31(+5.28%)
Jul 26, 2022 5.880 6.010 5.850 5.870 114,900 -0.01(-0.17%)
Jul 25, 2022 5.940 5.940 5.835 5.880 131,949 -0.02(-0.34%)
Jul 22, 2022 6.220 6.352 5.870 5.900 163,894 -0.26(-4.22%)
Jul 21, 2022 6.050 6.170 5.950 6.160 212,409 +0.09(+1.48%)
Jul 20, 2022 5.900 6.150 5.900 6.070 232,204 +0.13(+2.19%)
Jul 19, 2022 5.900 6.030 5.890 5.940 262,495 +0.05(+0.85%)
Jul 18, 2022 6.010 6.100 5.820 5.890 226,725 -0.14(-2.32%)
Jul 15, 2022 5.650 6.090 5.520 6.030 343,128 +0.42(+7.49%)
Jul 14, 2022 5.450 5.900 5.430 5.610 304,680 +0.13(+2.37%)
Jul 13, 2022 5.570 5.955 5.460 5.480 516,709 -0.23(-4.03%)
Jul 12, 2022 6.040 6.040 5.660 5.710 351,197 -0.07(-1.21%)
Jul 11, 2022 6.410 6.490 5.760 5.780 251,270 -0.71(-10.94%)
Jul 08, 2022 6.000 6.870 5.956 6.490 375,320 +0.51(+8.53%)
Jul 07, 2022 5.700 6.150 5.700 5.980 186,013 +0.31(+5.47%)
Jul 06, 2022 5.790 5.930 5.560 5.670 198,355 -0.17(-2.91%)
Jul 05, 2022 6.050 6.110 5.700 5.840 300,812 -0.29(-4.73%)
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.