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 )

N/A 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 (%)
Nov 30, 2023 35.24 35.40 34.00 34.06 8,871 +0.06(+0.18%)
Nov 29, 2023 34.58 34.58 33.14 34.00 11,870 +0.14(+0.41%)
Nov 28, 2023 37.32 37.32 32.50 33.86 30,341 -4.14(-10.89%)
Nov 27, 2023 38.00 38.00 36.60 38.00 9,243 -1.00(-2.56%)
Nov 24, 2023 39.86 40.00 38.34 39.00 5,477 -0.48(-1.22%)
Nov 22, 2023 38.88 39.88 37.90 39.48 4,283 -0.52(-1.30%)
Nov 21, 2023 40.00 41.38 38.00 40.00 6,318 -0.24(-0.60%)
Nov 20, 2023 38.60 42.64 38.60 40.24 9,170 +1.24(+3.18%)
Nov 17, 2023 39.44 39.84 36.00 39.00 6,336 +1.24(+3.28%)
Nov 16, 2023 39.56 39.98 36.00 37.76 7,729 -2.04(-5.13%)
Nov 15, 2023 42.42 42.48 39.60 39.80 10,275 -1.10(-2.69%)
Nov 14, 2023 42.00 46.00 39.70 40.90 14,907 -2.50(-5.76%)
Nov 13, 2023 48.00 47.98 41.46 43.40 7,916 -4.52(-9.43%)
Nov 10, 2023 41.58 48.20 40.00 47.92 5,714 +7.68(+19.09%)
Nov 09, 2023 40.00 42.28 39.60 40.24 6,988 +0.18(+0.45%)
Nov 08, 2023 46.00 46.50 39.20 40.06 15,846 -2.96(-6.88%)
Nov 07, 2023 41.18 44.00 38.92 43.02 11,644 +0.42(+0.99%)
Nov 06, 2023 47.10 50.68 40.68 42.60 10,198 -2.40(-5.33%)
Nov 03, 2023 38.00 47.28 37.68 45.00 16,743 +7.68(+20.58%)
Nov 02, 2023 41.34 42.00 36.38 37.32 13,512 -3.48(-8.53%)
Nov 01, 2023 40.20 41.60 36.50 40.80 8,200 +0.74(+1.85%)
Oct 31, 2023 38.18 41.04 36.20 40.06 15,446 +4.86(+13.81%)
Oct 30, 2023 45.20 45.20 32.32 35.20 28,810 -9.26(-20.83%)
Oct 27, 2023 46.68 46.68 44.34 44.46 5,391 -1.64(-3.56%)
Oct 26, 2023 46.00 47.06 44.02 46.10 4,798 +0.10(+0.22%)
Oct 25, 2023 52.00 52.00 44.02 46.00 9,580 -5.80(-11.20%)
Oct 24, 2023 50.00 53.66 48.84 51.80 4,563 +2.68(+5.46%)
Oct 23, 2023 58.00 59.00 48.00 49.12 19,326 -9.88(-16.75%)
Oct 20, 2023 60.00 62.00 58.00 59.00 6,270 -0.02(-0.03%)
Oct 19, 2023 68.00 69.00 59.00 59.02 11,756 -10.98(-15.69%)
Oct 18, 2023 74.00 74.14 68.00 70.00 2,946 -4.88(-6.52%)
Oct 17, 2023 71.92 74.88 66.00 74.88 5,904 +2.28(+3.14%)
Oct 16, 2023 75.60 74.90 70.18 72.60 4,571 -2.20(-2.94%)
Oct 13, 2023 70.36 74.80 68.80 74.80 4,328 +4.40(+6.25%)
Oct 12, 2023 76.00 76.96 68.50 70.40 8,321 -4.66(-6.21%)
Oct 11, 2023 95.48 96.00 70.72 75.06 20,733 -10.94(-12.72%)
Oct 10, 2023 74.00 88.00 72.84 86.00 16,411 +12.50(+17.01%)
Oct 09, 2023 64.00 73.96 62.02 73.50 7,065 +9.50(+14.84%)
Oct 06, 2023 61.46 64.00 59.40 64.00 6,519 +2.20(+3.56%)
Oct 05, 2023 66.00 66.00 58.36 61.80 7,809 -0.92(-1.47%)
Oct 04, 2023 55.46 65.48 55.16 62.72 14,260 +8.16(+14.96%)
Oct 03, 2023 56.00 57.00 54.00 54.56 11,812 -2.28(-4.01%)
Oct 02, 2023 60.00 61.00 55.92 56.84 14,145 -3.72(-6.14%)
Sep 29, 2023 63.00 75.96 58.10 60.56 30,599 -1.06(-1.72%)
Sep 28, 2023 64.48 65.60 58.00 61.62 31,421 +1.74(+2.91%)
Sep 27, 2023 63.44 64.50 59.20 59.88 15,931 -1.02(-1.67%)
Sep 26, 2023 64.00 70.02 58.58 60.90 22,827 -2.72(-4.28%)
Sep 25, 2023 86.00 65.68 60.00 63.62 41,063 -17.06(-21.15%)
Sep 22, 2023 100.00 102.28 77.60 80.68 29,040 -21.18(-20.79%)
Sep 21, 2023 118.00 117.84 99.10 101.86 16,141 -9.14(-8.23%)
Sep 20, 2023 114.00 119.80 104.00 111.00 9,218 -1.80(-1.60%)
Sep 19, 2023 120.00 120.00 110.00 112.80 18,842 -2.54(-2.20%)
Sep 18, 2023 130.34 133.32 114.00 115.34 10,176 -15.38(-11.77%)
Sep 15, 2023 142.76 145.00 126.00 130.72 13,673 -9.28(-6.63%)
Sep 14, 2023 142.28 146.00 139.00 140.00 4,633 +0.00(+0.00%)
Sep 13, 2023 156.00 155.80 140.00 140.00 4,846 -10.92(-7.24%)
Sep 12, 2023 152.00 157.00 143.24 150.92 4,855 -0.38(-0.25%)
Sep 11, 2023 160.84 164.00 150.10 151.30 6,162 -4.16(-2.68%)
Sep 08, 2023 160.00 163.40 134.00 155.46 17,666 -8.02(-4.91%)
Sep 07, 2023 174.00 179.98 162.60 163.48 6,129 -9.12(-5.28%)
Sep 06, 2023 180.00 188.00 172.40 172.60 4,189 -6.70(-3.74%)
Sep 05, 2023 188.00 190.40 178.00 179.30 5,479 -7.40(-3.96%)
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.