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, 2023 0.3630 0.3666 0.2900 0.3001 15,530 -0.02(-6.28%)
May 30, 2023 0.3200 0.3500 0.3200 0.3202 22,218 -0.02(-5.80%)
May 26, 2023 0.3100 0.3399 0.2900 0.3399 20,765 +0.03(+9.65%)
May 25, 2023 0.2900 0.3100 0.2900 0.3100 2,788 +0.00(+0.06%)
May 24, 2023 0.3099 0.3099 0.3098 0.3098 6,099 -0.03(-8.86%)
May 23, 2023 0.3267 0.3400 0.3033 0.3399 15,155 +0.04(+13.30%)
May 22, 2023 0.2775 0.3150 0.2770 0.3000 36,128 +0.02(+9.09%)
May 19, 2023 0.2878 0.3200 0.2700 0.2750 72,397 -0.02(-8.33%)
May 18, 2023 0.3400 0.3400 0.3000 0.3000 2,138 -0.02(-6.25%)
May 17, 2023 0.2912 0.3200 0.2912 0.3200 4,525 +0.02(+6.67%)
May 16, 2023 0.3000 0.3500 0.2775 0.3000 28,542 -0.04(-10.87%)
May 15, 2023 0.3200 0.3500 0.3200 0.3366 4,630 -0.00(-1.00%)
May 12, 2023 0.3200 0.3400 0.3000 0.3400 27,769 +0.01(+3.03%)
May 11, 2023 0.3100 0.3400 0.3100 0.3300 10,891 +0.03(+10.00%)
May 10, 2023 0.2800 0.3100 0.2800 0.3000 5,122 -0.01(-3.23%)
May 09, 2023 0.3000 0.3100 0.3000 0.3100 1,289 +0.00(+0.00%)
May 08, 2023 0.3200 0.3200 0.2800 0.3100 3,052 +0.02(+5.08%)
May 05, 2023 0.3774 0.3800 0.2900 0.2950 313,389 -0.04(-10.61%)
May 04, 2023 0.3253 0.3300 0.3001 0.3300 1,137 -0.00(-1.46%)
May 03, 2023 0.2950 0.3499 0.2500 0.3349 6,210 +0.01(+4.66%)
May 02, 2023 0.3470 0.3800 0.2740 0.3200 11,445 -0.00(-0.22%)
May 01, 2023 0.3207 0.3207 0.3207 0.3207 100 +0.01(+1.81%)
Apr 28, 2023 0.2800 0.3150 0.2775 0.3150 17,095 +0.03(+12.50%)
Apr 27, 2023 0.2969 0.2969 0.2740 0.2800 49,829 -0.02(-7.35%)
Apr 26, 2023 0.3100 0.3400 0.2751 0.3022 11,862 +0.00(+0.73%)
Apr 25, 2023 0.4299 0.4299 0.3000 0.3000 5,375 -0.09(-23.08%)
Apr 24, 2023 0.3025 0.3900 0.3025 0.3900 2,500 +0.03(+8.33%)
Apr 21, 2023 0.3564 0.3932 0.3550 0.3600 9,200 -0.01(-2.68%)
Apr 20, 2023 0.3699 0.3699 0.3699 0.3699 100 -0.00(-1.18%)
Apr 19, 2023 0.4000 0.3990 0.3125 0.3743 2,923 +0.01(+3.11%)
Apr 18, 2023 0.3525 0.3799 0.3450 0.3630 3,118 -0.01(-3.20%)
Apr 17, 2023 0.3175 0.3900 0.3175 0.3750 2,100 +0.02(+4.17%)
Apr 14, 2023 0.3900 0.3900 0.3350 0.3600 9,464 -0.01(-3.67%)
Apr 13, 2023 0.3699 0.3737 0.3699 0.3737 2,863 +0.00(+1.03%)
Apr 12, 2023 0.3462 0.3699 0.3462 0.3699 2,058 -0.02(-5.11%)
Apr 11, 2023 0.4010 0.4200 0.3898 0.3898 1,661 +0.02(+6.10%)
Apr 10, 2023 0.3498 0.3890 0.3478 0.3674 9,049 +0.02(+4.97%)
Apr 06, 2023 0.4000 0.4500 0.3500 0.3500 41,977 -0.05(-11.95%)
Apr 05, 2023 0.4075 0.4075 0.3535 0.3975 3,172 -0.02(-4.29%)
Apr 04, 2023 0.4025 0.4500 0.3800 0.4153 9,236 +0.01(+1.32%)
Apr 03, 2023 0.4500 0.4501 0.3625 0.4099 29,299 -0.00(-0.02%)
Mar 31, 2023 0.4800 0.5000 0.3800 0.4100 28,951 +0.03(+8.72%)
Mar 30, 2023 0.3755 0.4325 0.3250 0.3771 18,577 +0.03(+7.74%)
Mar 29, 2023 0.3400 0.3500 0.3366 0.3500 2,657 +0.01(+2.94%)
Mar 28, 2023 0.3400 0.3780 0.3400 0.3400 6,275 -0.00(-0.67%)
Mar 27, 2023 0.3300 0.3500 0.3300 0.3423 7,526 +0.02(+5.65%)
Mar 24, 2023 0.3675 0.3675 0.3099 0.3240 6,872 +0.03(+11.69%)
Mar 23, 2023 0.3000 0.3300 0.2755 0.2901 71,367 -0.06(-16.73%)
Mar 22, 2023 0.3500 0.3950 0.3105 0.3484 13,580 -0.00(-0.99%)
Mar 21, 2023 0.3300 0.3519 0.3219 0.3519 7,791 +0.00(+0.57%)
Mar 20, 2023 0.3499 0.4000 0.3220 0.3499 14,073 +0.03(+9.34%)
Mar 17, 2023 0.4484 0.4484 0.3200 0.3200 1,592 -0.03(-8.52%)
Mar 16, 2023 0.3375 0.3500 0.3300 0.3498 7,852 -0.00(-1.13%)
Mar 15, 2023 0.3280 0.3954 0.2900 0.3538 60,161 +0.05(+18.13%)
Mar 14, 2023 0.2800 0.3280 0.2800 0.2995 21,169 +0.01(+3.35%)
Mar 13, 2023 0.3401 0.4022 0.2871 0.2898 154,230 -0.12(-28.44%)
Mar 10, 2023 0.4270 0.5050 0.3172 0.4050 67,430 -0.14(-25.61%)
Mar 09, 2023 0.5875 0.5975 0.5238 0.5444 17,682 +0.09(+20.95%)
Mar 08, 2023 0.4250 0.6425 0.4250 0.4501 6,953 -0.03(-6.23%)
Mar 07, 2023 0.4800 0.4800 0.4800 0.4800 2,089 +0.00(+0.00%)
Mar 06, 2023 0.4800 0.5001 0.4600 0.4800 26,798 -0.01(-1.03%)
Mar 03, 2023 0.4849 0.4850 0.4849 0.4850 835 +0.01(+2.86%)
Mar 02, 2023 0.5121 0.5121 0.4301 0.4715 12,417 -0.03(-5.70%)
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.