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 (%)
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%)
Nov 01, 2023 0.2010 0.2080 0.1825 0.2040 1,640,086 +0.00(+1.85%)
Oct 31, 2023 0.1909 0.2052 0.1810 0.2003 3,089,394 +0.02(+13.81%)
Oct 30, 2023 0.2260 0.2260 0.1616 0.1760 5,762,088 -0.05(-20.83%)
Oct 27, 2023 0.2334 0.2334 0.2217 0.2223 1,078,302 -0.01(-3.56%)
Oct 26, 2023 0.2300 0.2353 0.2201 0.2305 959,730 +0.00(+0.22%)
Oct 25, 2023 0.2600 0.2600 0.2201 0.2300 1,916,067 -0.03(-11.20%)
Oct 24, 2023 0.2500 0.2683 0.2442 0.2590 912,628 +0.01(+5.46%)
Oct 23, 2023 0.2900 0.2950 0.2400 0.2456 3,865,371 -0.05(-16.75%)
Oct 20, 2023 0.3000 0.3100 0.2900 0.2950 1,254,052 -0.00(-0.03%)
Oct 19, 2023 0.3400 0.3450 0.2950 0.2951 2,351,341 -0.05(-15.69%)
Oct 18, 2023 0.3700 0.3707 0.3400 0.3500 589,215 -0.02(-6.52%)
Oct 17, 2023 0.3596 0.3744 0.3300 0.3744 1,180,862 +0.01(+3.14%)
Oct 16, 2023 0.3780 0.3745 0.3509 0.3630 914,334 -0.01(-2.94%)
Oct 13, 2023 0.3518 0.3740 0.3440 0.3740 865,743 +0.02(+6.25%)
Oct 12, 2023 0.3800 0.3848 0.3425 0.3520 1,664,360 -0.02(-6.21%)
Oct 11, 2023 0.4774 0.4800 0.3536 0.3753 4,146,709 -0.05(-12.72%)
Oct 10, 2023 0.3700 0.4400 0.3642 0.4300 3,282,271 +0.06(+17.01%)
Oct 09, 2023 0.3200 0.3698 0.3101 0.3675 1,413,090 +0.05(+14.84%)
Oct 06, 2023 0.3073 0.3200 0.2970 0.3200 1,303,913 +0.01(+3.56%)
Oct 05, 2023 0.3300 0.3300 0.2918 0.3090 1,561,806 -0.00(-1.47%)
Oct 04, 2023 0.2773 0.3274 0.2758 0.3136 2,852,007 +0.04(+14.96%)
Oct 03, 2023 0.2800 0.2850 0.2700 0.2728 2,362,462 -0.01(-4.01%)
Oct 02, 2023 0.3000 0.3050 0.2796 0.2842 2,829,135 -0.02(-6.14%)
Sep 29, 2023 0.3150 0.3798 0.2905 0.3028 6,119,972 -0.01(-1.72%)
Sep 28, 2023 0.3224 0.3280 0.2900 0.3081 6,284,299 +0.01(+2.91%)
Sep 27, 2023 0.3172 0.3225 0.2960 0.2994 3,186,320 -0.01(-1.67%)
Sep 26, 2023 0.3200 0.3501 0.2929 0.3045 4,565,509 -0.01(-4.28%)
Sep 25, 2023 0.4300 0.3284 0.3000 0.3181 8,212,688 -0.09(-21.15%)
Sep 22, 2023 0.5000 0.5114 0.3880 0.4034 5,808,177 -0.11(-20.79%)
Sep 21, 2023 0.5900 0.5892 0.4955 0.5093 3,228,364 -0.05(-8.23%)
Sep 20, 2023 0.5700 0.5990 0.5200 0.5550 1,843,605 -0.01(-1.60%)
Sep 19, 2023 0.6000 0.6000 0.5500 0.5640 3,768,480 -0.01(-2.20%)
Sep 18, 2023 0.6517 0.6666 0.5700 0.5767 2,035,388 -0.08(-11.77%)
Sep 15, 2023 0.7138 0.7250 0.6300 0.6536 2,734,745 -0.05(-6.63%)
Sep 14, 2023 0.7114 0.7300 0.6950 0.7000 926,665 +0.00(+0.00%)
Sep 13, 2023 0.7800 0.7790 0.7000 0.7000 969,352 -0.05(-7.24%)
Sep 12, 2023 0.7600 0.7850 0.7162 0.7546 971,199 -0.00(-0.25%)
Sep 11, 2023 0.8042 0.8200 0.7505 0.7565 1,232,594 -0.02(-2.68%)
Sep 08, 2023 0.8000 0.8170 0.6700 0.7773 3,533,299 -0.04(-4.91%)
Sep 07, 2023 0.8700 0.8999 0.8130 0.8174 1,225,902 -0.05(-5.28%)
Sep 06, 2023 0.9000 0.9400 0.8620 0.8630 837,873 -0.03(-3.74%)
Sep 05, 2023 0.9400 0.9520 0.8900 0.8965 1,095,824 -0.04(-3.96%)
Sep 01, 2023 0.9608 0.9800 0.9093 0.9335 947,728 -0.01(-1.48%)
Aug 31, 2023 1.010 1.014 0.9100 0.9475 938,455 -0.05(-5.06%)
Aug 30, 2023 1.030 1.050 0.9786 0.9980 2,081,793 -0.04(-4.04%)
Aug 29, 2023 1.010 1.040 0.9900 1.040 593,479 +0.05(+5.05%)
Aug 28, 2023 0.9814 1.020 0.9807 0.9900 512,140 -0.01(-0.50%)
Aug 25, 2023 1.000 1.010 0.9500 0.9950 831,232 +0.01(+1.22%)
Aug 24, 2023 1.050 1.060 0.9600 0.9830 1,023,942 -0.08(-7.26%)
Aug 23, 2023 1.060 1.060 0.9801 1.060 777,482 +0.05(+4.95%)
Aug 22, 2023 1.020 1.040 0.9454 1.010 1,557,469 +0.00(+0.00%)
Aug 21, 2023 1.050 1.070 1.010 1.010 830,672 -0.03(-2.88%)
Aug 18, 2023 1.060 1.070 1.000 1.040 1,151,206 -0.01(-0.95%)
Aug 17, 2023 1.100 1.100 1.050 1.050 973,401 -0.02(-1.87%)
Aug 16, 2023 1.110 1.115 1.070 1.070 733,746 -0.04(-3.60%)
Aug 15, 2023 1.130 1.150 1.090 1.110 739,527 -0.02(-1.77%)
Aug 14, 2023 1.180 1.190 1.130 1.130 932,409 -0.07(-5.83%)
Aug 11, 2023 1.170 1.220 1.130 1.200 916,531 +0.03(+2.56%)
Aug 10, 2023 1.180 1.220 1.160 1.170 578,824 -0.01(-0.85%)
Aug 09, 2023 1.220 1.235 1.180 1.180 768,939 -0.06(-4.84%)
Aug 08, 2023 1.210 1.265 1.170 1.240 965,182 +0.04(+3.33%)
Aug 07, 2023 1.230 1.250 1.130 1.200 1,546,790 -0.06(-4.76%)
Aug 04, 2023 1.280 1.310 1.190 1.260 1,827,994 +0.06(+5.00%)
Aug 03, 2023 1.460 1.475 1.190 1.200 3,821,775 -0.27(-18.37%)
Aug 02, 2023 1.400 1.520 1.340 1.470 1,983,064 +0.07(+5.00%)
Aug 01, 2023 1.260 1.435 1.220 1.400 2,308,740 +0.09(+6.87%)
Jul 31, 2023 1.160 1.320 1.140 1.310 3,257,563 +0.15(+12.93%)
Jul 28, 2023 1.100 1.170 1.090 1.160 1,226,219 +0.08(+7.41%)
Jul 27, 2023 1.110 1.140 1.080 1.080 975,691 -0.03(-2.70%)
Jul 26, 2023 1.100 1.100 1.080 1.110 450,196 +0.03(+2.78%)
Jul 25, 2023 1.100 1.130 1.080 1.080 526,801 -0.02(-1.82%)
Jul 24, 2023 1.080 1.110 1.080 1.100 535,615 +0.01(+0.92%)
Jul 21, 2023 1.110 1.110 1.080 1.090 354,029 -0.01(-0.91%)
Jul 20, 2023 1.110 1.140 1.090 1.100 396,133 -0.03(-2.65%)
Jul 19, 2023 1.100 1.140 1.090 1.130 745,392 +0.04(+3.67%)
Jul 18, 2023 1.110 1.110 1.080 1.090 449,038 -0.01(-0.91%)
Jul 17, 2023 1.120 1.130 1.070 1.100 709,048 -0.01(-0.90%)
Jul 14, 2023 1.110 1.130 1.080 1.110 630,069 -0.02(-1.77%)
Jul 13, 2023 1.120 1.130 1.090 1.130 1,097,855 +0.01(+0.89%)
Jul 12, 2023 1.150 1.150 1.080 1.120 1,152,480 +0.00(+0.00%)
Jul 11, 2023 1.090 1.145 1.080 1.120 1,936,472 +0.06(+5.66%)
Jul 10, 2023 1.060 1.080 1.030 1.060 598,396 +0.00(+0.00%)
Jul 07, 2023 1.060 1.090 1.050 1.060 550,148 -0.02(-1.85%)
Jul 06, 2023 1.060 1.080 1.050 1.080 380,549 +0.00(+0.00%)
Jul 05, 2023 1.080 1.110 1.080 1.080 373,741 -0.01(-0.92%)
Jul 03, 2023 1.100 1.130 1.090 1.090 346,446 +0.00(+0.00%)
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%)
Apr 03, 2023 1.340 1.360 1.180 1.190 1,506,352 -0.09(-7.03%)
Mar 31, 2023 1.220 1.350 1.205 1.280 3,010,895 +0.09(+7.56%)
Mar 30, 2023 1.130 1.210 1.101 1.190 7,651,765 +0.08(+7.21%)
Mar 29, 2023 1.120 1.148 1.050 1.110 2,060,020 +0.01(+0.91%)
Mar 28, 2023 1.180 1.180 1.080 1.100 1,811,623 -0.08(-6.78%)
Mar 27, 2023 1.140 1.180 1.070 1.180 1,874,490 +0.03(+2.61%)
Mar 24, 2023 1.050 1.170 1.000 1.150 2,405,317 +0.11(+10.58%)
Mar 23, 2023 1.090 1.100 1.000 1.040 3,612,864 -0.03(-2.80%)
Mar 22, 2023 1.180 1.190 1.060 1.070 1,985,522 -0.10(-8.55%)
Mar 21, 2023 1.220 1.220 1.120 1.170 1,991,401 -0.02(-1.68%)
Mar 20, 2023 1.130 1.190 1.110 1.190 1,747,400 +0.12(+11.21%)
Mar 17, 2023 1.230 1.270 1.070 1.070 2,429,143 -0.18(-14.40%)
Mar 16, 2023 1.300 1.380 1.200 1.250 2,389,424 -0.06(-4.58%)
Mar 15, 2023 1.140 1.350 1.070 1.310 3,231,501 +0.23(+21.30%)
Mar 14, 2023 1.180 1.210 1.060 1.080 2,759,531 -0.01(-0.92%)
Mar 13, 2023 1.400 1.410 1.090 1.090 5,155,752 -0.32(-22.70%)
Mar 10, 2023 1.580 1.580 1.390 1.410 4,274,588 -0.25(-15.06%)
Mar 09, 2023 1.620 1.820 1.610 1.660 2,800,404 +0.05(+3.11%)
Mar 08, 2023 1.570 1.620 1.500 1.610 1,526,092 +0.02(+1.26%)
Mar 07, 2023 1.630 1.650 1.560 1.590 836,919 -0.01(-0.63%)
Mar 06, 2023 1.720 1.720 1.595 1.600 1,390,408 -0.14(-8.05%)
Mar 03, 2023 1.790 1.840 1.700 1.740 1,454,990 -0.01(-0.57%)
Mar 02, 2023 1.680 1.750 1.620 1.750 1,503,669 +0.00(+0.00%)
Mar 01, 2023 1.800 1.820 1.690 1.750 1,454,278 -0.05(-2.78%)
Feb 28, 2023 1.820 1.870 1.750 1.800 1,786,362 -0.06(-3.23%)
Feb 27, 2023 1.920 1.980 1.850 1.860 1,458,835 -0.04(-2.11%)
Feb 24, 2023 2.020 2.100 1.835 1.900 2,811,743 -0.20(-9.52%)
Feb 23, 2023 2.060 2.180 1.950 2.100 2,786,266 +0.04(+1.94%)
Feb 22, 2023 1.850 2.080 1.830 2.060 2,400,752 +0.22(+11.96%)
Feb 21, 2023 2.170 2.170 1.820 1.840 4,973,726 -0.23(-11.11%)
Feb 17, 2023 1.860 2.085 1.840 2.070 5,165,811 +0.19(+10.11%)
Feb 16, 2023 1.650 1.900 1.610 1.880 5,226,974 +0.23(+13.94%)
Feb 15, 2023 1.500 1.670 1.480 1.650 2,519,350 +0.15(+10.00%)
Feb 14, 2023 1.430 1.530 1.382 1.500 1,698,618 +0.08(+5.63%)
Feb 13, 2023 1.390 1.440 1.330 1.420 1,029,584 +0.03(+2.16%)
Feb 10, 2023 1.370 1.395 1.325 1.390 1,069,233 +0.00(+0.00%)
Feb 09, 2023 1.430 1.460 1.350 1.390 1,217,327 +0.00(+0.00%)
Feb 08, 2023 1.420 1.430 1.360 1.390 755,485 -0.04(-2.80%)
Feb 07, 2023 1.430 1.440 1.360 1.430 1,882,412 +0.00(+0.00%)
Feb 06, 2023 1.500 1.520 1.430 1.430 1,453,440 -0.07(-4.67%)
Feb 03, 2023 1.470 1.560 1.430 1.500 2,312,050 +0.02(+1.35%)
Feb 02, 2023 1.350 1.520 1.350 1.480 4,795,523 +0.14(+10.45%)
Feb 01, 2023 1.330 1.340 1.260 1.340 2,831,310 +0.00(+0.00%)
Jan 31, 2023 1.310 1.360 1.280 1.340 2,674,868 +0.02(+1.52%)
Jan 30, 2023 1.390 1.400 1.300 1.320 2,183,857 -0.07(-5.04%)
Jan 27, 2023 1.330 1.420 1.300 1.390 2,823,294 +0.08(+6.11%)
Jan 26, 2023 1.390 1.400 1.280 1.310 2,615,554 -0.05(-3.68%)
Jan 25, 2023 1.440 1.440 1.340 1.360 2,264,997 -0.10(-6.85%)
Jan 24, 2023 1.410 1.510 1.400 1.460 3,126,667 +0.05(+3.55%)
Jan 23, 2023 1.370 1.460 1.310 1.410 4,845,453 +0.10(+7.63%)
Jan 20, 2023 1.400 1.410 1.280 1.310 3,505,004 -0.06(-4.38%)
Jan 19, 2023 1.460 1.510 1.360 1.370 3,316,514 -0.09(-6.16%)
Jan 18, 2023 1.630 1.640 1.450 1.460 7,671,133 -0.18(-10.98%)
Jan 17, 2023 2.110 2.200 1.580 1.640 57,984,984 +0.15(+10.07%)
Jan 13, 2023 1.500 1.570 1.450 1.490 792,514 -0.04(-2.61%)
Jan 12, 2023 1.480 1.540 1.430 1.530 740,230 +0.05(+3.38%)
Jan 11, 2023 1.550 1.550 1.450 1.480 679,490 +0.00(+0.00%)
Jan 10, 2023 1.470 1.580 1.410 1.480 1,336,737 +0.01(+0.68%)
Jan 09, 2023 1.570 1.580 1.465 1.470 910,319 -0.09(-5.77%)
Jan 06, 2023 1.500 1.580 1.390 1.560 662,805 +0.06(+4.00%)
Jan 05, 2023 1.560 1.560 1.460 1.500 708,228 -0.07(-4.46%)
Jan 04, 2023 1.520 1.600 1.450 1.570 678,990 +0.07(+4.67%)
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.