Skip to main content

Tritium DCFC Limited - Ordinary Shares (NQ: DCFC )

0.0541 -0.0019 (-3.39%)
Streaming Delayed Price Updated: 12:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.