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 (%)
Apr 17, 2024 3.640 0 +0.05(+1.39%)
Apr 16, 2024 3.970 3.970 3.500 3.590 56,080 -0.25(-6.51%)
Apr 15, 2024 4.190 4.190 3.760 3.840 32,690 -0.35(-8.35%)
Apr 12, 2024 4.980 5.160 4.100 4.190 90,747 -0.89(-17.51%)
Apr 11, 2024 6.950 7.154 5.010 5.080 157,574 -1.87(-26.91%)
Apr 10, 2024 6.500 7.430 6.200 6.950 48,035 +0.33(+4.98%)
Apr 09, 2024 7.000 7.160 6.540 6.620 39,802 -0.37(-5.29%)
Apr 08, 2024 6.740 7.280 6.510 6.990 62,158 +0.30(+4.48%)
Apr 05, 2024 7.270 7.480 6.600 6.690 35,871 -0.62(-8.48%)
Apr 04, 2024 7.200 7.883 7.200 7.310 35,461 +0.05(+0.69%)
Apr 03, 2024 7.720 7.940 7.050 7.260 51,406 -0.58(-7.46%)
Apr 02, 2024 8.850 9.400 7.560 7.845 73,728 +7.79(+15496.42%)
Apr 01, 2024 0.0600 0.0561 0.0497 0.0503 6,044,826 -0.00(-5.98%)
Mar 28, 2024 0.0558 0.0580 0.0535 0.0535 6,496,729 -0.00(-4.46%)
Mar 27, 2024 0.0570 0.0575 0.0550 0.0560 2,592,172 -0.00(-1.75%)
Mar 26, 2024 0.0600 0.0601 0.0557 0.0570 3,092,502 -0.00(-5.16%)
Mar 25, 2024 0.0638 0.0650 0.0600 0.0601 2,281,876 +0.00(+0.84%)
Mar 22, 2024 0.0681 0.0690 0.0595 0.0596 3,029,667 -0.01(-12.48%)
Mar 21, 2024 0.0792 0.0800 0.0673 0.0681 3,320,653 -0.00(-5.42%)
Mar 20, 2024 0.0700 0.0720 0.0630 0.0720 1,976,212 +0.00(+4.35%)
Mar 19, 2024 0.0657 0.0725 0.0644 0.0690 2,929,922 +0.00(+5.02%)
Mar 18, 2024 0.0625 0.0660 0.0588 0.0657 4,130,428 +0.00(+5.12%)
Mar 15, 2024 0.0690 0.0690 0.0610 0.0625 4,363,344 -0.00(-6.72%)
Mar 14, 2024 0.0829 0.0829 0.0662 0.0670 5,422,823 -0.01(-17.69%)
Mar 13, 2024 0.0810 0.0842 0.0808 0.0814 2,071,445 -0.01(-6.33%)
Mar 12, 2024 0.0900 0.0908 0.0824 0.0869 2,436,241 -0.00(-3.34%)
Mar 11, 2024 0.1000 0.1000 0.0880 0.0899 2,154,693 -0.01(-8.27%)
Mar 08, 2024 0.0940 0.0999 0.0850 0.0980 3,466,534 +0.01(+6.52%)
Mar 07, 2024 0.0900 0.0940 0.0836 0.0920 2,642,837 +0.00(+4.55%)
Mar 06, 2024 0.1020 0.1024 0.0800 0.0880 5,137,684 -0.01(-12.70%)
Mar 05, 2024 0.0947 0.1022 0.0947 0.1008 2,123,200 +0.01(+7.58%)
Mar 04, 2024 0.1000 0.1001 0.0900 0.0937 6,108,496 -0.01(-6.02%)
Mar 01, 2024 0.1140 0.1147 0.0989 0.0997 10,332,327 -0.04(-29.79%)
Feb 29, 2024 0.1464 0.1470 0.1400 0.1420 1,655,214 -0.00(-0.70%)
Feb 28, 2024 0.1471 0.1471 0.1350 0.1430 1,874,462 -0.00(-1.45%)
Feb 27, 2024 0.1400 0.1576 0.1400 0.1451 2,270,942 +0.01(+3.72%)
Feb 26, 2024 0.1206 0.1480 0.1203 0.1399 2,342,947 +0.02(+16.58%)
Feb 23, 2024 0.1283 0.1283 0.1151 0.1200 1,753,646 -0.01(-6.61%)
Feb 22, 2024 0.1377 0.1387 0.1250 0.1285 1,683,153 -0.01(-5.93%)
Feb 21, 2024 0.1300 0.1420 0.1273 0.1366 1,491,120 -0.00(-2.43%)
Feb 20, 2024 0.1500 0.1520 0.1240 0.1400 4,072,818 -0.01(-6.98%)
Feb 16, 2024 0.1529 0.1529 0.1433 0.1505 3,096,745 -0.00(-1.70%)
Feb 15, 2024 0.1400 0.1552 0.1380 0.1531 7,053,036 +0.01(+10.14%)
Feb 14, 2024 0.1530 0.1530 0.1370 0.1390 4,870,510 -0.01(-7.27%)
Feb 13, 2024 0.1400 0.1505 0.1305 0.1499 5,450,597 +0.01(+5.19%)
Feb 12, 2024 0.1200 0.1427 0.1140 0.1425 8,134,404 +0.02(+15.85%)
Feb 09, 2024 0.1100 0.1245 0.1010 0.1230 7,512,219 +0.01(+13.89%)
Feb 08, 2024 0.0950 0.1101 0.0913 0.1080 7,619,452 +0.01(+15.26%)
Feb 07, 2024 0.0970 0.1020 0.0902 0.0937 7,570,709 -0.01(-8.85%)
Feb 06, 2024 0.1100 0.1100 0.0925 0.1028 15,517,005 -0.01(-9.03%)
Feb 05, 2024 0.1380 0.1436 0.1120 0.1130 69,656,600 -0.02(-13.74%)
Feb 02, 2024 0.1250 0.1345 0.1224 0.1310 1,032,164 +0.01(+4.05%)
Feb 01, 2024 0.1158 0.1260 0.1157 0.1259 1,642,888 +0.01(+4.39%)
Jan 31, 2024 0.1200 0.1280 0.1120 0.1206 2,320,058 +0.00(+1.34%)
Jan 30, 2024 0.1220 0.1250 0.1120 0.1190 2,176,771 -0.00(-0.83%)
Jan 29, 2024 0.1200 0.1206 0.1115 0.1200 2,900,792 +0.01(+5.36%)
Jan 26, 2024 0.1210 0.1243 0.1100 0.1139 3,013,458 -0.01(-5.08%)
Jan 25, 2024 0.1354 0.1382 0.1172 0.1200 3,017,276 -0.02(-11.37%)
Jan 24, 2024 0.1423 0.1450 0.1328 0.1354 1,165,341 -0.01(-5.31%)
Jan 23, 2024 0.1475 0.1475 0.1337 0.1430 1,146,285 -0.00(-0.49%)
Jan 22, 2024 0.1500 0.1526 0.1319 0.1437 1,673,673 +0.00(+1.91%)
Jan 19, 2024 0.1397 0.1440 0.1310 0.1410 1,331,604 +0.00(+0.64%)
Jan 18, 2024 0.1500 0.1500 0.1323 0.1401 2,490,923 -0.01(-5.34%)
Jan 17, 2024 0.1700 0.1680 0.1450 0.1480 2,184,720 -0.01(-6.92%)
Jan 16, 2024 0.1900 0.1795 0.1555 0.1590 3,316,243 -0.01(-6.42%)
Jan 12, 2024 0.1714 0.1799 0.1680 0.1699 981,791 +0.00(+0.06%)
Jan 11, 2024 0.1805 0.1861 0.1656 0.1698 2,168,737 -0.01(-5.93%)
Jan 10, 2024 0.1875 0.1900 0.1770 0.1805 1,588,447 -0.01(-3.01%)
Jan 09, 2024 0.1940 0.2005 0.1841 0.1861 1,359,613 -0.01(-6.48%)
Jan 08, 2024 0.1900 0.2100 0.1781 0.1990 2,922,578 +0.01(+5.01%)
Jan 05, 2024 0.1900 0.1950 0.1817 0.1895 1,419,918 +0.00(+1.07%)
Jan 04, 2024 0.2050 0.2082 0.1875 0.1875 2,150,458 -0.02(-8.54%)
Jan 03, 2024 0.2100 0.2199 0.2042 0.2050 737,525 -0.01(-4.30%)
Jan 02, 2024 0.2201 0.2244 0.2140 0.2142 761,338 -0.01(-2.64%)
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 2,615,445 +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 0.1650 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 1,701,382 -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%)
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.