Delta Technologies Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 73.400 | 73.400 | 71.000 | 72.800 | 72.800 | 233,546 |
| 2024-08-09 | 72.000 | 74.000 | 72.000 | 72.800 | 72.800 | 113,793 |
| 2024-08-08 | 72.200 | 73.600 | 70.400 | 73.000 | 73.000 | 387,087 |
| 2024-08-07 | 73.400 | 74.200 | 71.400 | 74.000 | 74.000 | 139,140 |
| 2024-08-06 | 73.200 | 75.200 | 70.000 | 73.000 | 73.000 | 755,195 |
| 2024-08-05 | 72.200 | 73.600 | 68.000 | 72.400 | 72.400 | 2,888,161 |
| 2024-08-02 | 77.600 | 79.000 | 76.000 | 76.400 | 76.400 | 246,068 |
| 2024-08-01 | 79.000 | 79.600 | 77.000 | 78.800 | 78.800 | 359,058 |
| 2024-07-31 | 80.000 | 80.400 | 78.600 | 78.800 | 78.800 | 396,526 |
| 2024-07-30 | 80.000 | 80.800 | 79.400 | 80.000 | 80.000 | 67,929 |
| 2024-07-29 | 79.800 | 80.800 | 79.000 | 79.000 | 79.000 | 360,596 |
| 2024-07-26 | 81.000 | 81.000 | 79.200 | 80.000 | 80.000 | 121,715 |
| 2024-07-25 | 81.200 | 81.600 | 80.000 | 80.000 | 80.000 | 88,768 |
| 2024-07-24 | 81.200 | 81.800 | 79.400 | 81.000 | 81.000 | 354,305 |
| 2024-07-23 | 80.400 | 81.400 | 80.400 | 81.200 | 81.200 | 164,156 |
| 2024-07-22 | 81.000 | 81.000 | 80.000 | 80.200 | 80.200 | 89,434 |
| 2024-07-19 | 79.800 | 81.400 | 79.800 | 80.600 | 80.600 | 133,502 |
| 2024-07-18 | 80.600 | 81.800 | 79.000 | 81.000 | 81.000 | 346,079 |
| 2024-07-17 | 81.000 | 81.600 | 79.600 | 80.800 | 80.800 | 220,258 |
| 2024-07-16 | 81.600 | 82.000 | 80.000 | 80.600 | 80.600 | 230,437 |
| 2024-07-15 | 83.400 | 84.000 | 79.600 | 80.000 | 80.000 | 677,215 |
| 2024-07-12 | 81.800 | 85.000 | 79.000 | 83.000 | 83.000 | 1,942,797 |
| 2024-07-11 | 78.400 | 81.800 | 77.200 | 81.800 | 81.800 | 964,687 |
| 2024-07-10 | 76.600 | 79.000 | 75.800 | 77.400 | 77.400 | 202,422 |
| 2024-07-09 | 76.600 | 77.000 | 75.400 | 76.600 | 76.600 | 99,659 |
| 2024-07-08 | 77.400 | 78.400 | 75.000 | 77.000 | 77.000 | 281,904 |
| 2024-07-05 | 78.200 | 78.800 | 77.600 | 78.800 | 78.800 | 69,171 |
| 2024-07-04 | 79.400 | 79.400 | 78.000 | 78.200 | 78.200 | 103,939 |
| 2024-07-03 | 78.800 | 79.400 | 78.200 | 78.200 | 78.200 | 97,049 |
| 2024-07-02 | 79.600 | 79.600 | 78.000 | 78.600 | 78.600 | 111,473 |
| 2024-07-01 | 80.200 | 81.600 | 78.400 | 79.800 | 79.800 | 280,052 |
| 2024-06-28 | 78.400 | 80.600 | 78.400 | 80.200 | 80.200 | 349,604 |
| 2024-06-27 | 82.000 | 82.000 | 78.600 | 79.200 | 79.200 | 1,254,835 |
| 2024-06-26 | 74.600 | 81.800 | 74.200 | 80.200 | 80.200 | 860,292 |
| 2024-06-25 | 74.600 | 76.200 | 73.600 | 75.200 | 75.200 | 531,645 |
| 2024-06-24 | 76.800 | 76.800 | 74.000 | 75.400 | 75.400 | 567,380 |
| 2024-06-21 | 75.000 | 78.600 | 73.200 | 76.400 | 76.400 | 493,197 |
| 2024-06-20 | 77.000 | 77.000 | 73.400 | 74.600 | 74.600 | 328,291 |
| 2024-06-19 | 77.200 | 79.000 | 74.400 | 77.000 | 77.000 | 734,599 |
| 2024-06-18 | 78.800 | 82.400 | 78.000 | 78.800 | 78.800 | 288,285 |
| 2024-06-17 | 80.000 | 84.600 | 73.000 | 79.200 | 79.200 | 1,910,360 |
| 2024-06-14 | 86.800 | 87.000 | 82.000 | 82.000 | 82.000 | 583,597 |
| 2024-06-13 | 86.600 | 88.600 | 81.000 | 85.200 | 85.200 | 3,663,010 |
| 2024-06-12 | 86.000 | 88.400 | 82.600 | 85.600 | 85.600 | 2,212,477 |
| 2024-06-11 | 83.600 | 88.000 | 81.400 | 85.400 | 85.400 | 2,247,291 |
| 2024-06-10 | 79.000 | 82.000 | 71.600 | 82.000 | 82.000 | 1,302,968 |
| 2024-06-07 | 79.800 | 81.000 | 78.000 | 79.400 | 79.400 | 432,556 |
| 2024-06-06 | 78.000 | 79.600 | 77.000 | 78.400 | 78.400 | 476,082 |
| 2024-06-05 | 80.000 | 80.800 | 77.600 | 78.800 | 78.800 | 464,581 |
| 2024-06-04 | 76.800 | 82.000 | 76.800 | 79.800 | 79.800 | 1,541,519 |
| 2024-06-03 | 74.600 | 79.200 | 73.800 | 74.600 | 74.600 | 2,034,665 |
| 2024-05-31 | 75.000 | 75.000 | 70.000 | 72.200 | 72.200 | 574,478 |
| 2024-05-30 | 77.000 | 79.800 | 70.200 | 74.000 | 74.000 | 1,191,955 |
| 2024-05-29 | 83.000 | 83.600 | 77.000 | 77.000 | 77.000 | 1,127,914 |
| 2024-05-28 | 68.600 | 83.000 | 68.000 | 81.400 | 81.400 | 4,448,521 |
| 2024-05-27 | 81.600 | 83.800 | 69.000 | 70.200 | 70.200 | 3,786,133 |
| 2024-05-24 | 83.800 | 89.000 | 77.000 | 83.000 | 83.000 | 5,547,956 |
| 2024-05-23 | 96.800 | 99.600 | 82.000 | 87.000 | 87.000 | 7,529,874 |
| 2024-05-22 | 80.800 | 94.000 | 80.800 | 94.000 | 94.000 | 10,841,830 |
| 2024-05-21 | 68.200 | 79.000 | 67.600 | 78.600 | 78.600 | 6,561,535 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HUF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.