Delta Technologies Nyrt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	38.000	38.000	36.650	37.900	37.900	705,051
2022-12-08	37.600	38.000	37.000	38.000	38.000	251,959
2022-12-07	38.750	38.950	37.600	37.800	37.800	288,583
2022-12-06	39.700	39.700	38.500	38.750	38.750	266,365
2022-12-05	39.750	39.950	38.500	38.750	38.750	334,680
2022-12-02	39.700	39.950	38.350	39.950	39.950	181,595
2022-12-01	39.100	39.750	38.600	39.750	39.750	98,580
2022-11-30	38.650	40.000	38.650	39.000	39.000	410,727
2022-11-29	39.400	39.950	38.650	39.600	39.600	61,131
2022-11-28	40.800	40.800	39.000	39.250	39.250	220,480
2022-11-25	40.000	41.600	39.300	39.600	39.600	283,436
2022-11-24	40.000	40.400	39.100	40.000	40.000	56,705
2022-11-23	40.100	41.450	38.300	39.800	39.800	176,906
2022-11-22	41.000	41.000	40.000	40.100	40.100	198,145
2022-11-21	42.800	42.800	41.000	41.000	41.000	165,268
2022-11-18	42.750	42.950	41.100	42.450	42.450	735,438
2022-11-17	41.800	42.700	41.000	42.200	42.200	512,195
2022-11-16	40.200	41.850	39.000	41.700	41.700	492,973
2022-11-15	38.400	40.400	37.500	40.200	40.200	864,957
2022-11-14	35.600	38.500	35.600	38.000	38.000	1,029,232
2022-11-11	36.000	36.050	35.550	35.700	35.700	28,935
2022-11-10	35.650	36.250	35.550	35.950	35.950	20,946
2022-11-09	35.850	36.250	35.300	35.550	35.550	176,305
2022-11-08	36.000	36.200	35.200	36.000	36.000	183,519
2022-11-07	35.600	36.500	34.700	36.000	36.000	289,076
2022-11-04	35.350	35.450	34.500	35.450	35.450	92,000
2022-11-03	34.300	35.500	34.250	35.000	35.000	21,000
2022-11-02	35.600	35.600	34.500	34.600	34.600	153,680
2022-10-28	35.300	35.800	35.000	35.000	35.000	123,033
2022-10-27	34.000	36.200	33.700	35.300	35.300	2,518,235
2022-10-26	34.050	34.200	33.400	33.950	33.950	57,830
2022-10-25	34.300	35.000	34.000	34.800	34.800	38,709
2022-10-24	34.600	35.100	34.000	35.000	35.000	24,944
2022-10-21	35.150	35.400	34.600	35.400	35.400	114,288
2022-10-20	34.800	35.900	34.500	34.600	34.600	195,743
2022-10-19	35.900	35.900	34.600	34.800	34.800	82,251
2022-10-18	35.800	36.000	35.000	35.600	35.600	106,772
2022-10-17	35.550	35.800	34.800	35.500	35.500	189,780
2022-10-14	34.850	36.200	33.900	35.800	35.800	363,088
2022-10-13	34.000	35.000	34.000	34.650	34.650	242,144
2022-10-12	35.700	35.700	33.150	34.950	34.950	175,802
2022-10-11	36.500	36.500	35.000	35.400	35.400	159,872
2022-10-10	37.000	37.000	35.550	36.000	36.000	74,448
2022-10-07	37.000	37.000	36.900	37.000	37.000	13,000
2022-10-06	36.750	37.200	36.100	36.500	36.500	174,140
2022-10-05	36.800	37.200	35.500	35.700	35.700	84,241
2022-10-04	36.850	37.350	36.600	37.200	37.200	123,190
2022-10-03	36.750	36.850	35.700	36.850	36.850	39,673
2022-09-30	36.000	36.850	36.000	36.750	36.750	32,207
2022-09-29	36.900	37.600	35.500	36.200	36.200	133,855
2022-09-28	36.000	37.800	36.000	37.800	37.800	308,668
2022-09-27	37.500	37.500	35.000	36.900	36.900	145,480
2022-09-26	38.000	38.000	37.100	37.500	37.500	68,025
2022-09-23	38.000	39.000	37.750	37.800	37.800	95,367
2022-09-22	39.750	39.750	37.850	38.800	38.800	227,921
2022-09-21	38.000	39.800	37.100	38.950	38.950	370,372
2022-09-20	39.000	39.900	37.950	38.500	38.500	203,202
2022-09-19	38.850	39.400	38.050	38.150	38.150	71,127
2022-09-16	39.000	39.700	38.000	38.950	38.950	97,353
2022-09-15	39.500	39.500	38.250	39.000	39.000	23,952

← NewerPage 17 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.