Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tritium DCFC Limited - Warrant (NQ: DCFCW )

0.0180 UNCHANGED
Last Price Updated: 4:00 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 (%)
Jul 29, 2022 1.320 1.400 1.210 1.350 49,381 +0.08(+6.30%)
Jul 28, 2022 1.290 1.316 1.250 1.270 27,889 +0.03(+2.42%)
Jul 27, 2022 1.230 1.280 1.180 1.240 20,203 +0.00(+0.00%)
Jul 26, 2022 1.240 1.270 1.180 1.240 7,599 -0.01(-0.80%)
Jul 25, 2022 1.300 1.300 1.250 1.250 13,980 -0.01(-0.79%)
Jul 22, 2022 1.290 1.340 1.200 1.260 23,754 -0.01(-0.79%)
Jul 21, 2022 1.290 1.350 1.270 1.270 3,350 +0.00(+0.00%)
Jul 20, 2022 1.260 1.300 1.250 1.270 33,710 +0.01(+0.79%)
Jul 19, 2022 1.200 1.300 1.200 1.260 18,850 +0.01(+0.79%)
Jul 18, 2022 1.250 1.305 1.250 1.250 21,177 +0.00(+0.01%)
Jul 15, 2022 1.300 1.353 1.250 1.250 14,169 +0.00(+0.00%)
Jul 14, 2022 1.670 1.670 1.250 1.250 14,565 +0.00(+0.00%)
Jul 13, 2022 1.325 1.330 1.250 1.250 5,856 +0.05(+4.17%)
Jul 12, 2022 1.220 1.240 1.179 1.200 44,271 -0.06(-4.74%)
Jul 11, 2022 1.430 1.430 1.260 1.260 30,477 -0.22(-14.89%)
Jul 08, 2022 1.380 1.670 1.340 1.480 33,422 +0.18(+13.85%)
Jul 07, 2022 1.210 1.350 1.210 1.300 18,494 +0.05(+3.59%)
Jul 06, 2022 1.267 1.300 1.200 1.255 32,117 -0.03(-2.33%)
Jul 05, 2022 1.280 1.285 1.220 1.285 44,511 +0.00(+0.39%)
Jul 01, 2022 1.500 1.500 1.280 1.280 109,250 -0.05(-3.76%)
Jun 30, 2022 1.390 1.390 1.250 1.330 41,911 +0.00(+0.00%)
Jun 29, 2022 1.450 1.450 1.330 1.330 10,660 -0.16(-10.74%)
Jun 28, 2022 1.590 1.620 1.460 1.490 19,166 +0.00(+0.00%)
Jun 27, 2022 1.600 1.600 1.490 1.490 21,837 -0.15(-8.87%)
Jun 24, 2022 1.650 1.650 1.570 1.635 16,595 +0.01(+0.93%)
Jun 23, 2022 1.600 1.640 1.590 1.620 9,480 +0.08(+5.19%)
Jun 22, 2022 1.390 1.560 1.300 1.540 29,224 +0.08(+5.48%)
Jun 21, 2022 1.450 1.465 1.400 1.460 33,485 +0.01(+0.60%)
Jun 17, 2022 1.470 1.980 1.330 1.451 59,408 +0.29(+25.11%)
Jun 16, 2022 1.400 1.440 1.160 1.160 162,698 -0.28(-19.44%)
Jun 15, 2022 1.760 1.760 1.430 1.440 21,006 +0.00(+0.35%)
Jun 14, 2022 1.640 1.870 1.380 1.435 47,259 -0.02(-1.71%)
Jun 13, 2022 1.550 1.650 1.460 1.460 95,768 -0.11(-7.00%)
Jun 10, 2022 1.770 1.780 1.570 1.570 21,816 -0.19(-10.80%)
Jun 09, 2022 1.780 1.780 1.750 1.760 6,041 -0.01(-0.56%)
Jun 08, 2022 1.790 1.800 1.770 1.770 13,269 +0.00(+0.00%)
Jun 07, 2022 1.840 1.840 1.770 1.770 19,427 -0.07(-3.80%)
Jun 06, 2022 1.810 1.930 1.780 1.840 18,003 -0.07(-3.66%)
Jun 03, 2022 2.026 2.118 1.760 1.910 28,110 +0.01(+0.53%)
Jun 02, 2022 1.990 2.140 1.750 1.900 20,162 -0.10(-5.00%)
Jun 01, 2022 2.430 2.430 1.940 2.000 33,545 -0.24(-10.60%)
May 31, 2022 2.270 2.600 2.100 2.237 47,965 +0.05(+2.15%)
May 27, 2022 1.990 2.400 1.840 2.190 89,369 +0.21(+10.61%)
May 26, 2022 1.850 2.000 1.829 1.980 32,963 +0.16(+8.79%)
May 25, 2022 1.780 1.820 1.620 1.820 10,229 +0.07(+4.18%)
May 24, 2022 1.750 1.800 1.620 1.747 15,413 +0.01(+0.40%)
May 23, 2022 1.650 1.800 1.650 1.740 11,370 +0.04(+2.35%)
May 20, 2022 1.820 1.820 1.625 1.700 11,153 -0.19(-10.05%)
May 19, 2022 1.710 1.950 1.710 1.890 1,069 +0.10(+5.59%)
May 18, 2022 1.840 1.962 1.720 1.790 34,005 -0.01(-0.56%)
May 17, 2022 1.800 2.050 1.750 1.800 22,192 +0.11(+6.51%)
May 16, 2022 1.770 1.873 1.570 1.690 49,357 -0.10(-5.84%)
May 13, 2022 1.730 2.000 1.730 1.795 41,040 +0.11(+6.83%)
May 12, 2022 1.700 1.832 1.600 1.680 45,131 +0.03(+1.82%)
May 11, 2022 1.885 1.885 1.580 1.650 74,521 -0.24(-12.70%)
May 10, 2022 2.000 2.000 1.670 1.890 53,355 +0.11(+6.14%)
May 09, 2022 2.320 2.414 1.683 1.781 164,615 -0.47(-20.86%)
May 06, 2022 2.280 2.360 2.120 2.250 85,077 -0.12(-5.06%)
May 05, 2022 2.540 2.540 2.270 2.370 54,805 -0.18(-7.06%)
May 04, 2022 2.510 2.560 2.400 2.550 21,890 +0.03(+1.19%)
May 03, 2022 2.500 2.630 2.470 2.520 61,010 +0.07(+2.86%)
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.