Delta Technologies Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 71.400 | 71.400 | 70.000 | 70.800 | 70.800 | 450,321 |
| 2024-11-07 | 71.200 | 72.400 | 71.000 | 71.400 | 71.400 | 224,156 |
| 2024-11-06 | 72.000 | 72.600 | 70.000 | 71.200 | 71.200 | 329,483 |
| 2024-11-05 | 73.000 | 73.000 | 71.400 | 71.400 | 71.400 | 101,481 |
| 2024-11-04 | 71.200 | 73.600 | 71.200 | 72.200 | 72.200 | 442,674 |
| 2024-10-31 | 72.400 | 72.400 | 70.600 | 72.000 | 72.000 | 285,338 |
| 2024-10-30 | 72.000 | 74.800 | 72.000 | 72.600 | 72.600 | 821,066 |
| 2024-10-29 | 70.400 | 70.400 | 69.600 | 69.600 | 69.600 | 86,977 |
| 2024-10-28 | 71.200 | 71.800 | 70.000 | 70.800 | 70.800 | 152,095 |
| 2024-10-25 | 71.000 | 71.600 | 70.400 | 71.200 | 71.200 | 134,205 |
| 2024-10-24 | 69.800 | 71.000 | 69.600 | 71.000 | 71.000 | 312,151 |
| 2024-10-22 | 69.800 | 70.600 | 69.200 | 70.600 | 70.600 | 89,663 |
| 2024-10-21 | 70.000 | 70.800 | 69.200 | 69.400 | 69.400 | 140,716 |
| 2024-10-18 | 69.000 | 70.000 | 69.000 | 69.400 | 69.400 | 84,109 |
| 2024-10-17 | 69.000 | 70.000 | 67.600 | 70.000 | 70.000 | 114,283 |
| 2024-10-16 | 69.400 | 70.800 | 67.400 | 69.600 | 69.600 | 227,160 |
| 2024-10-15 | 70.600 | 71.600 | 69.600 | 70.000 | 70.000 | 212,936 |
| 2024-10-14 | 73.400 | 73.600 | 70.200 | 71.800 | 71.800 | 76,624 |
| 2024-10-11 | 73.600 | 74.000 | 71.400 | 72.200 | 72.200 | 205,263 |
| 2024-10-10 | 73.200 | 74.800 | 73.000 | 73.200 | 73.200 | 340,656 |
| 2024-10-09 | 73.000 | 77.200 | 71.400 | 73.000 | 73.000 | 2,219,119 |
| 2024-10-08 | 67.600 | 73.400 | 67.200 | 73.400 | 73.400 | 1,363,813 |
| 2024-10-07 | 67.000 | 67.600 | 66.000 | 67.200 | 67.200 | 144,251 |
| 2024-10-04 | 67.400 | 67.600 | 65.800 | 67.600 | 67.600 | 347,225 |
| 2024-10-03 | 67.600 | 68.400 | 66.200 | 66.800 | 66.800 | 461,237 |
| 2024-10-02 | 68.800 | 69.200 | 67.200 | 69.200 | 69.200 | 292,374 |
| 2024-10-01 | 69.600 | 69.800 | 68.000 | 69.200 | 69.200 | 227,415 |
| 2024-09-30 | 70.200 | 70.800 | 70.000 | 70.000 | 70.000 | 187,344 |
| 2024-09-27 | 69.800 | 70.200 | 68.800 | 70.000 | 70.000 | 141,416 |
| 2024-09-26 | 69.800 | 70.000 | 68.000 | 69.800 | 69.800 | 265,245 |
| 2024-09-25 | 70.400 | 70.400 | 68.000 | 69.600 | 69.600 | 689,727 |
| 2024-09-24 | 70.800 | 70.800 | 69.200 | 70.000 | 70.000 | 141,919 |
| 2024-09-23 | 71.000 | 71.000 | 70.000 | 71.000 | 71.000 | 95,787 |
| 2024-09-20 | 70.000 | 71.200 | 69.000 | 71.200 | 71.200 | 475,621 |
| 2024-09-19 | 70.400 | 71.200 | 70.000 | 71.200 | 71.200 | 315,256 |
| 2024-09-18 | 70.600 | 71.400 | 70.000 | 71.400 | 71.400 | 148,600 |
| 2024-09-17 | 71.800 | 72.000 | 70.200 | 71.400 | 71.400 | 298,675 |
| 2024-09-16 | 72.600 | 72.800 | 71.000 | 72.000 | 72.000 | 90,017 |
| 2024-09-13 | 72.800 | 73.000 | 71.400 | 72.600 | 72.600 | 201,020 |
| 2024-09-12 | 73.400 | 73.600 | 70.000 | 72.600 | 72.600 | 342,942 |
| 2024-09-11 | 73.800 | 74.000 | 71.600 | 72.200 | 72.200 | 141,093 |
| 2024-09-10 | 70.800 | 76.600 | 69.800 | 73.800 | 73.800 | 1,281,297 |
| 2024-09-09 | 69.400 | 70.800 | 68.600 | 70.400 | 70.400 | 261,141 |
| 2024-09-06 | 70.200 | 70.800 | 69.400 | 70.200 | 70.200 | 295,246 |
| 2024-09-05 | 70.000 | 71.600 | 68.800 | 70.800 | 70.800 | 356,685 |
| 2024-09-04 | 70.200 | 70.800 | 69.000 | 69.600 | 69.600 | 473,966 |
| 2024-09-03 | 72.000 | 72.400 | 70.000 | 70.600 | 70.600 | 643,171 |
| 2024-09-02 | 71.400 | 73.200 | 71.000 | 72.000 | 72.000 | 393,505 |
| 2024-08-30 | 73.400 | 73.400 | 71.600 | 72.600 | 72.600 | 173,596 |
| 2024-08-29 | 70.200 | 74.000 | 70.200 | 73.200 | 73.200 | 405,246 |
| 2024-08-28 | 71.400 | 72.400 | 70.800 | 71.400 | 71.400 | 706,935 |
| 2024-08-27 | 74.200 | 74.800 | 71.000 | 71.200 | 71.200 | 895,662 |
| 2024-08-26 | 74.000 | 74.600 | 72.400 | 74.000 | 74.000 | 195,927 |
| 2024-08-23 | 72.200 | 74.000 | 72.200 | 74.000 | 74.000 | 106,685 |
| 2024-08-22 | 73.400 | 74.000 | 72.200 | 73.000 | 73.000 | 154,861 |
| 2024-08-21 | 73.800 | 75.000 | 72.000 | 74.000 | 74.000 | 99,708 |
| 2024-08-16 | 76.000 | 76.000 | 73.600 | 75.000 | 75.000 | 140,879 |
| 2024-08-15 | 75.400 | 77.000 | 73.600 | 75.600 | 75.600 | 418,033 |
| 2024-08-14 | 71.800 | 76.400 | 70.000 | 74.600 | 74.600 | 752,052 |
| 2024-08-13 | 72.600 | 72.600 | 71.400 | 71.800 | 71.800 | 32,310 |
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.