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 (%)
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%)
May 02, 2022 2.690 2.690 2.360 2.450 51,643 -0.02(-0.81%)
Apr 29, 2022 2.630 2.630 2.470 2.470 18,579 -0.04(-1.59%)
Apr 28, 2022 2.700 2.700 2.393 2.510 111,440 -0.09(-3.51%)
Apr 27, 2022 2.800 2.910 2.570 2.601 98,385 -0.20(-7.09%)
Apr 26, 2022 3.050 3.310 2.580 2.800 232,182 -0.27(-8.79%)
Apr 25, 2022 2.500 3.300 2.400 3.070 433,259 +0.59(+23.79%)
Apr 22, 2022 2.655 2.655 2.320 2.480 54,623 -0.12(-4.62%)
Apr 21, 2022 2.750 2.750 2.560 2.600 28,064 -0.18(-6.47%)
Apr 20, 2022 2.730 2.840 2.480 2.780 182,123 +0.01(+0.36%)
Apr 19, 2022 2.590 2.820 2.430 2.770 114,574 +0.15(+5.73%)
Apr 18, 2022 2.230 3.350 2.210 2.620 526,600 +0.49(+23.00%)
Apr 14, 2022 2.440 2.510 2.110 2.130 77,826 -0.31(-12.70%)
Apr 13, 2022 2.420 2.600 2.360 2.440 107,058 +0.11(+4.72%)
Apr 12, 2022 2.470 2.470 2.290 2.330 109,656 +0.08(+3.56%)
Apr 11, 2022 2.550 2.550 1.960 2.250 52,898 -0.29(-11.52%)
Apr 08, 2022 2.760 2.760 2.510 2.543 77,995 -0.06(-2.20%)
Apr 07, 2022 2.800 2.850 2.580 2.600 124,555 -0.16(-5.80%)
Apr 06, 2022 3.170 3.170 2.680 2.760 85,750 -0.19(-6.44%)
Apr 05, 2022 3.140 3.279 2.950 2.950 56,536 -0.31(-9.51%)
Apr 04, 2022 3.150 3.370 2.810 3.260 368,827 +0.40(+13.99%)
Apr 01, 2022 3.080 3.110 2.800 2.860 176,406 -0.34(-10.63%)
Mar 31, 2022 2.940 3.350 2.900 3.200 425,977 +0.44(+15.94%)
Mar 30, 2022 2.500 2.980 2.500 2.760 224,301 +0.05(+1.85%)
Mar 29, 2022 2.630 2.850 2.520 2.710 211,503 +0.14(+5.45%)
Mar 28, 2022 3.000 3.400 2.460 2.570 377,137 -0.40(-13.47%)
Mar 25, 2022 3.030 3.080 2.800 2.970 307,314 +0.04(+1.38%)
Mar 24, 2022 2.380 3.240 2.350 2.929 677,931 +0.63(+27.37%)
Mar 23, 2022 2.250 2.320 1.956 2.300 307,239 +0.35(+17.92%)
Mar 22, 2022 2.330 2.330 1.950 1.950 75,025 +0.06(+3.20%)
Mar 21, 2022 1.750 2.020 1.660 1.890 184,075 +0.15(+8.62%)
Mar 18, 2022 1.700 1.820 1.630 1.740 76,483 +0.04(+2.35%)
Mar 17, 2022 1.640 1.710 1.530 1.700 89,331 +0.14(+8.97%)
Mar 16, 2022 1.880 1.880 1.420 1.560 103,742 +0.04(+2.63%)
Mar 15, 2022 1.580 1.584 1.500 1.520 28,893 +0.02(+1.33%)
Mar 14, 2022 1.697 1.710 1.500 1.500 35,020 -0.12(-7.41%)
Mar 11, 2022 1.780 1.780 1.600 1.620 73,701 -0.12(-6.90%)
Mar 10, 2022 1.920 1.920 1.650 1.740 34,103 -0.02(-1.14%)
Mar 09, 2022 1.680 1.820 1.625 1.760 58,550 +0.16(+10.00%)
Mar 08, 2022 1.600 1.720 1.550 1.600 54,287 +0.00(+0.00%)
Mar 07, 2022 1.650 1.793 1.550 1.600 226,328 -0.09(-5.33%)
Mar 04, 2022 1.750 1.960 1.680 1.690 90,086 -0.01(-0.59%)
Mar 03, 2022 1.790 1.990 1.630 1.700 118,490 -0.10(-5.56%)
Mar 02, 2022 1.950 2.350 1.790 1.800 222,147 -0.06(-3.23%)
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.