Delta Technologies Nyrt historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	35.100	35.900	35.000	35.050	35.050	273,401
2023-03-03	34.000	35.500	34.000	35.500	35.500	706,902
2023-03-02	35.000	35.000	33.550	33.750	33.750	548,784
2023-03-01	35.050	35.800	34.300	35.000	35.000	179,994
2023-02-28	35.000	35.800	34.000	35.050	35.050	237,949
2023-02-27	34.000	35.000	33.450	35.000	35.000	226,166
2023-02-24	34.050	34.200	33.700	33.700	33.700	70,463
2023-02-23	34.100	34.500	34.000	34.500	34.500	33,080
2023-02-22	34.000	35.200	33.800	34.800	34.800	70,949
2023-02-21	34.250	35.000	34.000	34.000	34.000	167,470
2023-02-20	35.000	35.000	34.100	34.150	34.150	98,745
2023-02-17	34.900	34.900	34.200	34.900	34.900	12,590
2023-02-16	34.000	35.000	34.000	35.000	35.000	93,500
2023-02-15	35.000	35.000	34.000	34.800	34.800	176,000
2023-02-14	34.900	35.200	34.500	34.950	34.950	66,755
2023-02-13	34.900	35.000	33.150	34.500	34.500	160,406
2023-02-10	34.900	35.000	34.600	35.000	35.000	46,470
2023-02-09	34.900	34.900	34.650	34.900	34.900	22,391
2023-02-08	35.000	35.000	34.650	34.900	34.900	44,849
2023-02-07	35.000	35.350	34.800	35.000	35.000	77,175
2023-02-06	35.000	35.600	34.700	35.000	35.000	246,429
2023-02-03	35.000	35.900	35.000	35.000	35.000	123,907
2023-02-02	34.950	35.000	34.500	34.950	34.950	49,250
2023-02-01	35.000	35.300	34.800	35.000	35.000	174,209
2023-01-31	35.000	35.000	34.250	35.000	35.000	29,565
2023-01-30	35.400	35.500	34.650	35.200	35.200	129,973
2023-01-27	35.000	35.550	35.000	35.200	35.200	96,031
2023-01-26	35.000	35.550	34.550	35.400	35.400	109,543
2023-01-25	35.050	35.700	35.000	35.450	35.450	210,071
2023-01-24	35.150	35.750	35.000	35.100	35.100	160,085
2023-01-23	35.800	36.250	35.100	35.100	35.100	84,519
2023-01-20	35.600	36.000	35.450	36.000	36.000	39,157
2023-01-19	35.800	36.000	35.400	35.950	35.950	36,450
2023-01-18	36.200	36.200	36.000	36.000	36.000	4,860
2023-01-17	36.400	36.450	36.100	36.100	36.100	43,050
2023-01-16	36.350	36.400	36.000	36.400	36.400	58,300
2023-01-13	36.000	36.500	35.600	36.450	36.450	212,206
2023-01-12	36.000	36.000	35.400	35.950	35.950	107,820
2023-01-11	36.450	36.450	35.750	35.800	35.800	203,326
2023-01-10	35.950	36.400	35.600	36.400	36.400	75,626
2023-01-09	36.400	36.450	35.600	36.000	36.000	565,014
2023-01-06	36.000	36.400	35.650	36.200	36.200	218,324
2023-01-05	36.000	37.000	35.950	36.000	36.000	734,503
2023-01-04	36.000	36.450	35.700	36.000	36.000	148,258
2023-01-03	36.400	36.500	35.950	36.400	36.400	47,493
2023-01-02	36.450	36.600	35.650	36.000	36.000	88,777
2022-12-30	36.550	36.550	35.650	36.300	36.300	140,384
2022-12-29	36.500	36.900	35.850	36.550	36.550	152,651
2022-12-28	37.500	37.700	36.000	36.850	36.850	110,710
2022-12-27	35.500	37.900	35.050	37.800	37.800	748,087
2022-12-23	36.500	36.500	35.500	35.500	35.500	109,975
2022-12-22	36.200	36.500	35.800	36.350	36.350	94,536
2022-12-21	36.900	37.000	35.950	36.500	36.500	78,317
2022-12-20	36.300	37.500	34.000	36.950	36.950	529,298
2022-12-19	36.350	37.500	36.000	36.750	36.750	274,844
2022-12-16	37.000	37.150	36.500	37.150	37.150	121,678
2022-12-15	37.300	37.500	37.000	37.500	37.500	35,780
2022-12-14	37.100	38.000	37.000	37.850	37.850	223,395
2022-12-13	37.850	39.450	37.150	38.000	38.000	537,899
2022-12-12	38.000	38.250	37.050	37.100	37.100	235,490

← NewerPage 16 of 21 · 1,252 trading daysOlder →

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.