Delta Technologies Nyrt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	39.500	39.500	38.250	39.000	39.000	23,952
2022-09-14	38.100	39.950	38.000	39.800	39.800	556,167
2022-09-13	39.100	39.600	38.050	38.800	38.800	134,640
2022-09-12	38.000	40.000	37.500	39.500	39.500	342,372
2022-09-09	38.500	38.500	37.600	38.000	38.000	34,040
2022-09-08	37.400	39.500	37.400	37.800	37.800	364,241
2022-09-07	37.600	38.400	37.100	37.100	37.100	172,264
2022-09-06	37.050	39.900	36.900	37.600	37.600	625,104
2022-09-05	38.300	38.300	37.050	37.700	37.700	77,501
2022-09-02	37.600	39.000	37.100	38.550	38.550	231,805
2022-09-01	37.800	38.250	37.100	37.750	37.750	292,193
2022-08-31	37.600	38.200	37.200	37.800	37.800	55,823
2022-08-30	37.950	38.350	37.600	37.600	37.600	177,127
2022-08-29	38.600	38.850	37.600	37.750	37.750	187,225
2022-08-26	38.100	38.700	38.000	38.600	38.600	123,346
2022-08-25	38.750	38.900	38.000	38.100	38.100	51,140
2022-08-24	38.000	39.150	37.500	38.000	38.000	236,185
2022-08-23	38.450	38.500	37.550	37.950	37.950	305,622
2022-08-22	38.000	39.000	37.750	38.500	38.500	277,241
2022-08-19	38.600	39.900	38.000	38.300	38.300	348,964
2022-08-18	38.950	39.000	37.800	38.000	38.000	354,337
2022-08-17	38.600	39.000	38.200	38.200	38.200	94,219
2022-08-16	38.900	39.800	38.500	39.000	39.000	287,485
2022-08-15	39.000	39.500	38.200	38.850	38.850	202,087
2022-08-12	39.000	40.000	38.700	38.700	38.700	374,456
2022-08-11	39.900	40.000	38.500	38.550	38.550	289,610
2022-08-10	39.000	41.000	38.750	39.600	39.600	622,267
2022-08-09	39.200	39.200	38.050	39.000	39.000	124,556
2022-08-08	38.800	39.500	38.300	39.150	39.150	173,693
2022-08-05	38.750	39.200	37.750	38.800	38.800	120,326
2022-08-04	38.400	39.400	38.000	38.400	38.400	164,843
2022-08-03	39.000	39.600	38.400	38.400	38.400	60,896
2022-08-02	39.000	39.550	38.150	38.950	38.950	34,144
2022-08-01	39.000	40.000	38.600	38.650	38.650	185,055
2022-07-29	39.500	39.950	38.400	38.600	38.600	89,766
2022-07-28	38.600	39.950	38.600	38.800	38.800	94,910
2022-07-27	39.600	39.600	37.200	38.700	38.700	155,981
2022-07-26	41.200	41.200	39.600	40.000	40.000	198,160
2022-07-25	39.700	42.100	39.400	40.950	40.950	412,433
2022-07-22	39.100	40.900	39.000	39.500	39.500	167,812
2022-07-21	41.000	41.000	39.000	40.000	40.000	191,621
2022-07-20	41.600	42.100	40.200	41.650	41.650	122,510
2022-07-19	41.100	43.500	40.000	41.000	41.000	625,304
2022-07-18	39.300	40.300	38.050	40.300	40.300	291,503
2022-07-15	35.000	40.000	33.250	38.900	38.900	652,546
2022-07-14	34.000	35.500	33.300	34.500	34.500	292,896
2022-07-13	35.600	36.500	34.100	34.200	34.200	239,861
2022-07-12	38.800	39.000	33.000	36.000	36.000	1,304,072
2022-07-11	37.600	39.000	37.000	38.700	38.700	113,142
2022-07-08	37.900	39.000	37.500	37.600	37.600	83,484
2022-07-07	37.150	38.200	35.250	37.900	37.900	104,850
2022-07-06	39.000	39.000	37.000	38.000	38.000	233,837
2022-07-05	39.000	39.950	37.500	38.950	38.950	284,533
2022-07-04	38.600	40.500	38.400	39.900	39.900	195,813
2022-07-01	38.950	39.400	37.950	38.500	38.500	84,692
2022-06-30	38.600	39.000	38.450	39.000	39.000	65,223
2022-06-29	38.750	39.900	38.500	39.500	39.500	69,347
2022-06-28	39.000	40.000	38.650	39.000	39.000	211,911
2022-06-27	40.200	40.500	38.450	38.950	38.950	246,980
2022-06-24	40.350	40.350	39.250	39.850	39.850	155,752

← NewerPage 18 of 21 · 1,249 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.