Delta Technologies Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 61.000 | 61.500 | 59.400 | 60.000 | 60.000 | 185,809 |
| 2021-12-28 | 61.000 | 61.200 | 60.000 | 60.100 | 60.100 | 128,692 |
| 2021-12-27 | 61.000 | 62.600 | 61.000 | 61.800 | 61.800 | 75,446 |
| 2021-12-23 | 60.000 | 65.000 | 59.800 | 62.000 | 62.000 | 459,358 |
| 2021-12-22 | 60.200 | 60.800 | 59.200 | 60.200 | 60.200 | 196,761 |
| 2021-12-21 | 59.700 | 61.500 | 59.000 | 60.300 | 60.300 | 954,762 |
| 2021-12-20 | 61.200 | 62.800 | 59.000 | 59.800 | 59.800 | 1,041,584 |
| 2021-12-17 | 61.300 | 63.400 | 60.000 | 63.300 | 63.300 | 237,705 |
| 2021-12-16 | 61.100 | 62.400 | 59.700 | 60.000 | 60.000 | 402,209 |
| 2021-12-15 | 63.300 | 63.300 | 61.000 | 61.500 | 61.500 | 95,639 |
| 2021-12-14 | 64.400 | 65.000 | 63.500 | 63.800 | 63.800 | 81,931 |
| 2021-12-13 | 66.500 | 66.500 | 64.100 | 64.300 | 64.300 | 95,720 |
| 2021-12-10 | 66.000 | 67.000 | 63.500 | 67.000 | 67.000 | 250,073 |
| 2021-12-09 | 67.000 | 67.800 | 65.600 | 66.800 | 66.800 | 1,967,173 |
| 2021-12-08 | 68.000 | 68.200 | 65.000 | 67.000 | 67.000 | 777,822 |
| 2021-12-07 | 62.000 | 67.900 | 62.000 | 66.800 | 66.800 | 638,758 |
| 2021-12-06 | 64.700 | 65.000 | 61.000 | 62.700 | 62.700 | 63,177 |
| 2021-12-03 | 65.100 | 65.700 | 63.800 | 63.800 | 63.800 | 98,165 |
| 2021-12-02 | 65.000 | 67.700 | 64.000 | 65.700 | 65.700 | 6,051,438 |
| 2021-12-01 | 62.900 | 65.900 | 61.700 | 65.200 | 65.200 | 470,531 |
| 2021-11-30 | 60.300 | 63.000 | 60.000 | 63.000 | 63.000 | 317,982 |
| 2021-11-29 | 60.200 | 62.900 | 59.300 | 62.900 | 62.900 | 359,918 |
| 2021-11-26 | 60.000 | 61.800 | 58.500 | 61.600 | 61.600 | 301,677 |
| 2021-11-25 | 61.300 | 63.000 | 59.200 | 60.200 | 60.200 | 407,058 |
| 2021-11-24 | 62.200 | 63.200 | 61.200 | 61.200 | 61.200 | 161,069 |
| 2021-11-23 | 64.100 | 64.100 | 62.000 | 62.600 | 62.600 | 207,637 |
| 2021-11-22 | 63.400 | 65.000 | 63.000 | 64.900 | 64.900 | 226,416 |
| 2021-11-19 | 64.800 | 65.000 | 64.400 | 65.000 | 65.000 | 14,908 |
| 2021-11-18 | 65.100 | 66.600 | 64.500 | 64.600 | 64.600 | 109,955 |
| 2021-11-17 | 65.900 | 67.600 | 64.800 | 65.900 | 65.900 | 445,052 |
| 2021-11-16 | 65.000 | 65.800 | 64.000 | 64.500 | 64.500 | 150,520 |
| 2021-11-15 | 65.000 | 66.000 | 64.000 | 65.000 | 65.000 | 33,207 |
| 2021-11-12 | 66.400 | 67.000 | 64.000 | 65.000 | 65.000 | 326,178 |
| 2021-11-11 | 69.200 | 69.300 | 66.500 | 67.000 | 67.000 | 82,127 |
| 2021-11-10 | 68.500 | 69.800 | 67.200 | 67.200 | 67.200 | 443,508 |
| 2021-11-09 | 65.200 | 70.000 | 65.200 | 68.100 | 68.100 | 800,218 |
| 2021-11-08 | 68.400 | 68.400 | 65.000 | 65.000 | 65.000 | 813,066 |
| 2021-11-05 | 69.900 | 70.700 | 68.200 | 69.900 | 69.900 | 99,412 |
| 2021-11-04 | 70.000 | 70.800 | 69.400 | 70.000 | 70.000 | 98,240 |
| 2021-11-03 | 71.000 | 72.300 | 69.300 | 70.000 | 70.000 | 428,712 |
| 2021-11-02 | 72.000 | 73.100 | 70.500 | 71.700 | 71.700 | 65,951 |
| 2021-10-29 | 71.300 | 73.600 | 71.000 | 72.000 | 72.000 | 165,774 |
| 2021-10-28 | 74.500 | 74.500 | 71.200 | 71.300 | 71.300 | 242,642 |
| 2021-10-27 | 71.100 | 74.400 | 70.900 | 73.000 | 73.000 | 176,035 |
| 2021-10-26 | 70.900 | 72.700 | 70.500 | 72.000 | 72.000 | 123,100 |
| 2021-10-25 | 71.700 | 72.000 | 69.800 | 70.900 | 70.900 | 214,686 |
| 2021-10-22 | 71.400 | 73.000 | 70.600 | 72.900 | 72.900 | 116,947 |
| 2021-10-21 | 73.000 | 73.000 | 70.000 | 71.400 | 71.400 | 488,617 |
| 2021-10-20 | 74.600 | 75.000 | 72.400 | 73.000 | 73.000 | 475,750 |
← NewerPage 21 of 21 · 1,249 trading days
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.