Delta Technologies Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 70.600 | 70.600 | 69.000 | 70.200 | 70.200 | 130,735 |
| 2025-02-07 | 69.600 | 70.800 | 69.200 | 70.400 | 70.400 | 245,727 |
| 2025-02-06 | 71.000 | 71.200 | 69.600 | 71.000 | 71.000 | 102,542 |
| 2025-02-05 | 69.400 | 72.000 | 69.400 | 71.000 | 71.000 | 209,458 |
| 2025-02-04 | 70.000 | 70.400 | 68.600 | 70.200 | 70.200 | 84,061 |
| 2025-02-03 | 69.400 | 70.800 | 68.800 | 69.200 | 69.200 | 119,275 |
| 2025-01-31 | 71.800 | 72.400 | 69.600 | 70.000 | 70.000 | 169,045 |
| 2025-01-30 | 68.800 | 74.000 | 67.600 | 70.600 | 70.600 | 579,128 |
| 2025-01-29 | 69.800 | 69.800 | 67.600 | 68.000 | 68.000 | 244,223 |
| 2025-01-28 | 68.400 | 70.000 | 67.200 | 69.800 | 69.800 | 374,906 |
| 2025-01-27 | 71.400 | 71.400 | 67.200 | 69.200 | 69.200 | 731,810 |
| 2025-01-24 | 72.000 | 72.400 | 70.800 | 71.600 | 71.600 | 503,293 |
| 2025-01-23 | 74.000 | 74.000 | 72.000 | 72.400 | 72.400 | 674,991 |
| 2025-01-22 | 73.200 | 73.800 | 72.200 | 72.800 | 72.800 | 316,992 |
| 2025-01-21 | 77.400 | 77.400 | 72.200 | 73.800 | 73.800 | 1,250,899 |
| 2025-01-20 | 78.400 | 79.600 | 74.000 | 76.200 | 76.200 | 1,790,857 |
| 2025-01-17 | 72.400 | 79.000 | 72.400 | 76.000 | 76.000 | 3,811,239 |
| 2025-01-16 | 62.000 | 71.600 | 61.400 | 71.600 | 71.600 | 2,957,134 |
| 2025-01-15 | 61.400 | 63.000 | 60.600 | 63.000 | 63.000 | 170,748 |
| 2025-01-14 | 62.800 | 62.800 | 60.200 | 62.200 | 62.200 | 217,475 |
| 2025-01-13 | 63.000 | 63.000 | 61.800 | 62.800 | 62.800 | 113,230 |
| 2025-01-10 | 63.400 | 63.400 | 62.000 | 62.600 | 62.600 | 120,600 |
| 2025-01-09 | 62.200 | 63.400 | 61.800 | 63.200 | 63.200 | 131,591 |
| 2025-01-08 | 63.000 | 63.600 | 62.200 | 62.200 | 62.200 | 198,824 |
| 2025-01-07 | 62.800 | 63.000 | 61.200 | 63.000 | 63.000 | 144,310 |
| 2025-01-06 | 62.000 | 63.400 | 61.200 | 61.400 | 61.400 | 175,116 |
| 2025-01-03 | 62.000 | 62.200 | 61.000 | 62.000 | 62.000 | 147,313 |
| 2025-01-02 | 63.000 | 63.800 | 61.600 | 62.400 | 62.400 | 179,153 |
| 2024-12-30 | 62.800 | 64.000 | 62.400 | 62.600 | 62.600 | 280,085 |
| 2024-12-23 | 62.000 | 64.400 | 62.000 | 64.000 | 64.000 | 320,426 |
| 2024-12-20 | 62.200 | 63.000 | 60.200 | 62.200 | 62.200 | 886,683 |
| 2024-12-19 | 64.400 | 64.400 | 62.000 | 62.600 | 62.600 | 206,837 |
| 2024-12-18 | 64.000 | 64.400 | 62.400 | 64.200 | 64.200 | 618,394 |
| 2024-12-17 | 66.800 | 66.800 | 63.000 | 64.600 | 64.600 | 636,993 |
| 2024-12-16 | 66.800 | 66.800 | 65.200 | 66.000 | 66.000 | 245,706 |
| 2024-12-13 | 66.800 | 67.000 | 64.200 | 66.800 | 66.800 | 652,357 |
| 2024-12-12 | 67.400 | 68.000 | 66.600 | 66.600 | 66.600 | 441,237 |
| 2024-12-11 | 66.600 | 68.400 | 66.200 | 67.000 | 67.000 | 262,122 |
| 2024-12-10 | 67.200 | 68.000 | 66.800 | 67.800 | 67.800 | 252,785 |
| 2024-12-09 | 67.000 | 70.000 | 66.200 | 67.000 | 67.000 | 968,217 |
| 2024-12-06 | 66.600 | 67.800 | 66.200 | 66.200 | 66.200 | 210,451 |
| 2024-12-05 | 68.000 | 68.000 | 66.800 | 66.800 | 66.800 | 143,498 |
| 2024-12-04 | 66.800 | 67.800 | 66.800 | 66.800 | 66.800 | 79,353 |
| 2024-12-03 | 67.800 | 67.800 | 66.800 | 66.800 | 66.800 | 169,525 |
| 2024-12-02 | 67.400 | 68.400 | 66.600 | 67.600 | 67.600 | 243,034 |
| 2024-11-29 | 68.800 | 69.000 | 67.200 | 68.600 | 68.600 | 197,149 |
| 2024-11-28 | 69.600 | 69.800 | 67.800 | 67.800 | 67.800 | 325,814 |
| 2024-11-27 | 69.200 | 70.000 | 69.000 | 70.000 | 70.000 | 140,637 |
| 2024-11-26 | 68.800 | 69.000 | 68.200 | 69.000 | 69.000 | 109,738 |
| 2024-11-25 | 69.800 | 69.800 | 67.600 | 67.800 | 67.800 | 280,615 |
| 2024-11-22 | 69.000 | 71.200 | 69.000 | 69.000 | 69.000 | 454,189 |
| 2024-11-21 | 68.400 | 70.000 | 68.000 | 68.800 | 68.800 | 671,845 |
| 2024-11-20 | 68.400 | 69.000 | 68.200 | 68.600 | 68.600 | 128,800 |
| 2024-11-19 | 69.000 | 69.600 | 68.400 | 69.400 | 69.400 | 135,620 |
| 2024-11-18 | 69.000 | 70.400 | 68.400 | 69.400 | 69.400 | 234,172 |
| 2024-11-15 | 69.000 | 70.000 | 68.800 | 68.800 | 68.800 | 125,842 |
| 2024-11-14 | 70.000 | 70.400 | 69.000 | 69.600 | 69.600 | 229,547 |
| 2024-11-13 | 69.400 | 70.200 | 69.200 | 69.600 | 69.600 | 191,276 |
| 2024-11-12 | 69.600 | 70.400 | 69.400 | 69.400 | 69.400 | 280,937 |
| 2024-11-11 | 70.000 | 71.000 | 69.000 | 70.000 | 70.000 | 386,658 |
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.