Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Delta Tech HD Ltd OR (NQ: DELT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 0.7650 0.8100 0.7650 0.8100 4,670 +0.05(+7.27%)
Mar 30, 2016 0.7551 0.7551 0.7551 0.7551 11,400 +0.00(+0.01%)
Mar 29, 2016 0.7551 0.7850 0.7550 0.7550 5,000 -0.06(-6.80%)
Mar 24, 2016 0.8100 0.8101 0.8101 0.8101 100 -0.10(-10.98%)
Mar 22, 2016 0.9500 0.9100 0.9100 0.9100 1,200 +0.00(+0.00%)
Mar 21, 2016 0.8800 1.000 0.8800 0.9100 4,900 +0.05(+5.81%)
Mar 15, 2016 0.8600 0.8600 0.8600 0.8600 2,100 +0.05(+6.83%)
Mar 11, 2016 0.8150 0.8050 0.8050 0.8050 40 +0.03(+3.21%)
Mar 08, 2016 0.9700 0.7800 0.7800 0.7800 2,100 -0.16(-17.02%)
Mar 07, 2016 0.8110 0.9500 0.7900 0.9400 6,225 +0.04(+4.46%)
Mar 02, 2016 1.010 0.8999 0.8999 0.8999 30 +0.14(+18.24%)
Mar 01, 2016 0.8755 0.8755 0.7510 0.7611 12,303 -0.14(-15.43%)
Feb 29, 2016 0.9014 0.9014 0.9000 0.9000 5,377 -0.16(-14.78%)
Feb 26, 2016 1.090 1.190 1.000 1.056 19,088 +0.06(+5.62%)
Feb 25, 2016 0.7620 0.9999 0.7500 0.9999 799 +0.30(+42.64%)
Feb 24, 2016 0.8001 0.8100 0.7010 0.7010 13,620 -0.18(-20.35%)
Feb 23, 2016 0.8801 0.8801 0.8801 0.8801 960 -0.07(-7.36%)
Feb 22, 2016 1.080 1.080 0.9125 0.9500 7,680 -0.19(-16.67%)
Feb 19, 2016 1.140 1.140 1.140 1.140 100 +0.19(+20.00%)
Feb 16, 2016 0.9500 0.9500 0.9500 0.9500 100 -0.04(-4.04%)
Feb 10, 2016 1.005 0.9900 0.9900 0.9900 1,100 -0.22(-18.18%)
Feb 09, 2016 1.210 1.210 1.210 1.210 100 +0.11(+10.00%)
Feb 05, 2016 1.100 1.100 1.100 1.100 2,300 +0.00(+0.00%)
Feb 04, 2016 1.100 1.100 1.100 1.100 205 +0.10(+10.01%)
Feb 03, 2016 1.000 1.000 0.9000 0.9999 6,308 -0.00(-0.01%)
Feb 02, 2016 1.050 1.050 0.9617 1.000 6,970 +0.00(+0.00%)
Feb 01, 2016 1.050 1.050 0.9896 1.000 12,715 -0.13(-11.50%)
Jan 29, 2016 1.130 1.130 1.130 1.130 148 -0.02(-1.74%)
Jan 28, 2016 1.200 1.200 1.150 1.150 3,210 +0.00(+0.00%)
Jan 27, 2016 0.9750 1.180 0.9042 1.150 5,242 +0.10(+9.52%)
Jan 26, 2016 0.8900 1.050 0.8000 1.050 15,399 +0.15(+16.67%)
Jan 25, 2016 0.8000 0.9000 0.8000 0.9000 250 -0.04(-4.26%)
Jan 22, 2016 1.010 1.010 0.8100 0.9400 3,410 -0.09(-8.74%)
Jan 21, 2016 0.9700 1.030 0.7001 1.030 5,805 -0.06(-5.50%)
Jan 20, 2016 1.020 1.090 0.9700 1.090 4,305 +0.02(+1.87%)
Jan 19, 2016 1.020 1.090 1.020 1.070 5,605 +0.00(+0.00%)
Jan 15, 2016 1.350 1.070 1.070 1.070 4,400 -0.16(-13.01%)
Jan 14, 2016 1.340 1.350 1.150 1.230 1,601 -0.11(-8.00%)
Jan 13, 2016 1.271 1.337 1.271 1.337 580 +0.24(+21.55%)
Jan 12, 2016 1.110 1.110 1.100 1.100 2,500 +0.00(+0.00%)
Jan 11, 2016 1.270 1.270 1.100 1.100 15,859 -0.20(-15.38%)
Jan 08, 2016 1.350 1.350 1.260 1.300 7,665 -0.15(-10.34%)
Jan 07, 2016 1.450 1.450 1.450 1.450 300 -0.02(-1.36%)
Dec 31, 2015 1.476 1.470 1.470 1.470 1,900 -0.06(-3.67%)
Dec 30, 2015 1.680 1.695 1.400 1.526 4,210 -0.07(-4.63%)
Dec 29, 2015 1.660 1.720 1.504 1.600 10,229 +0.28(+21.21%)
Dec 28, 2015 1.540 1.540 1.250 1.320 2,925 -0.13(-8.97%)
Dec 24, 2015 1.080 1.450 1.450 1.450 2,900 -0.05(-3.33%)
Dec 23, 2015 1.500 1.550 1.500 1.500 9,602 -0.11(-6.87%)
Dec 22, 2015 1.780 1.780 1.170 1.611 15,296 -0.14(-7.96%)
Dec 21, 2015 1.660 1.750 1.640 1.750 5,005 -0.14(-7.36%)
Dec 18, 2015 2.000 2.000 1.850 1.889 1,495 -0.03(-1.61%)
Dec 17, 2015 1.970 1.970 1.850 1.920 5,937 -0.25(-11.52%)
Dec 15, 2015 2.000 2.170 2.170 2.170 2,100 +0.02(+0.93%)
Dec 14, 2015 2.000 2.150 1.950 2.150 3,200 +0.11(+5.65%)
Dec 11, 2015 2.020 2.035 2.020 2.035 470 -0.15(-7.08%)
Dec 10, 2015 2.100 2.190 2.100 2.190 3,805 -0.01(-0.45%)
Dec 04, 2015 2.007 2.200 2.200 2.200 1,100 -0.12(-5.18%)
Dec 03, 2015 2.244 2.320 2.244 2.320 320 +0.17(+7.90%)
Dec 02, 2015 2.330 2.350 2.150 2.150 14,886 -0.08(-3.58%)
Dec 01, 2015 1.750 2.230 1.735 2.230 25,191 +0.57(+34.33%)
Nov 25, 2015 2.000 1.660 1.660 1.660 25 +0.06(+3.75%)
Nov 24, 2015 1.510 1.600 1.510 1.600 1,200 -0.05(-3.03%)
Nov 23, 2015 1.650 1.650 1.650 1.650 159 -0.03(-1.79%)
Nov 20, 2015 1.680 1.680 1.680 1.680 100 +0.06(+3.70%)
Nov 19, 2015 1.600 1.630 1.600 1.620 1,500 -0.08(-4.67%)
Nov 18, 2015 1.600 1.699 1.390 1.699 6,528 +0.02(+1.15%)
Nov 17, 2015 1.700 1.700 1.680 1.680 600 -0.02(-1.18%)
Nov 16, 2015 1.700 1.700 1.680 1.700 2,700 -0.04(-2.30%)
Nov 13, 2015 2.300 2.300 1.720 1.740 14,890 -0.41(-19.07%)
Nov 12, 2015 2.210 2.210 2.080 2.150 3,251 -0.17(-7.33%)
Nov 11, 2015 2.410 2.420 2.320 2.320 2,300 -0.03(-1.28%)
Nov 05, 2015 2.350 2.350 2.350 2.350 800 -0.04(-1.67%)
Nov 04, 2015 2.410 2.430 2.390 2.390 1,900 -0.16(-6.27%)
Nov 02, 2015 2.510 2.550 2.550 2.550 1,000 +0.01(+0.39%)
Oct 30, 2015 2.800 2.800 2.540 2.540 1,500 -0.09(-3.42%)
Oct 29, 2015 2.630 2.630 2.630 2.630 102 +0.00(+0.00%)
Oct 28, 2015 2.630 2.630 2.630 2.630 298 -0.02(-0.75%)
Oct 27, 2015 2.630 2.650 2.630 2.650 1,200 +0.02(+0.76%)
Oct 26, 2015 2.540 2.650 2.540 2.630 2,505 -0.05(-1.87%)
Oct 23, 2015 2.700 2.700 2.400 2.680 325 +0.00(+0.00%)
Oct 16, 2015 2.680 2.680 2.680 2.680 300 +0.03(+1.13%)
Oct 15, 2015 2.540 2.650 2.540 2.650 2,230 +0.05(+1.92%)
Oct 14, 2015 2.480 2.600 2.470 2.600 2,200 +0.28(+12.07%)
Oct 13, 2015 2.320 2.320 2.220 2.320 1,733 -0.16(-6.45%)
Oct 09, 2015 2.540 2.480 2.480 2.480 600 +0.02(+0.81%)
Oct 07, 2015 2.460 2.460 2.460 2.460 300 +0.08(+3.36%)
Oct 06, 2015 2.170 2.380 2.170 2.380 2,899 +0.21(+9.68%)
Oct 05, 2015 2.170 2.170 2.170 2.170 123 -0.11(-4.91%)
Oct 02, 2015 2.170 2.282 2.170 2.282 430 +0.05(+2.33%)
Oct 01, 2015 2.350 2.350 2.220 2.230 391 -0.14(-5.91%)
Sep 30, 2015 2.400 2.400 2.370 2.370 773 +0.26(+12.22%)
Sep 28, 2015 2.100 2.112 2.112 2.112 1,600 +0.10(+5.07%)
Sep 25, 2015 2.310 2.310 2.010 2.010 915 -0.16(-7.37%)
Sep 24, 2015 2.100 2.170 2.100 2.170 1,190 -0.21(-9.01%)
Sep 23, 2015 2.000 2.385 2.000 2.385 300 +0.23(+10.93%)
Sep 18, 2015 2.160 2.150 2.150 2.150 400 +0.00(+0.00%)
Sep 17, 2015 2.010 2.180 2.010 2.150 2,112 +0.02(+0.94%)
Sep 16, 2015 1.990 2.300 1.990 2.130 8,323 +0.15(+7.58%)
Sep 15, 2015 2.000 2.000 1.980 1.980 1,243 -0.07(-3.41%)
Sep 14, 2015 2.140 2.170 2.050 2.050 4,032 -0.15(-6.82%)
Sep 11, 2015 2.210 2.210 2.200 2.200 1,300 -0.22(-9.09%)
Sep 09, 2015 2.500 2.420 2.420 2.420 200 +0.04(+1.68%)
Sep 08, 2015 2.200 2.400 2.200 2.380 7,890 +0.25(+11.74%)
Sep 04, 2015 2.050 2.130 2.130 2.130 500 +0.01(+0.47%)
Sep 03, 2015 2.120 2.120 2.120 2.120 2,090 -0.12(-5.36%)
Sep 02, 2015 2.250 2.250 2.240 2.240 220 +0.02(+0.90%)
Sep 01, 2015 2.220 2.220 2.220 2.220 100 -0.18(-7.50%)
Aug 31, 2015 2.480 2.480 2.280 2.400 1,700 -0.12(-4.76%)
Aug 28, 2015 2.470 2.650 2.450 2.520 5,934 -0.08(-3.08%)
Aug 27, 2015 2.303 2.800 2.300 2.600 5,276 -0.10(-3.70%)
Aug 26, 2015 2.650 2.700 2.450 2.700 2,144 +0.12(+4.52%)
Aug 25, 2015 2.386 2.590 2.370 2.583 1,965 -0.02(-0.64%)
Aug 24, 2015 2.280 2.600 2.280 2.600 1,825 +0.00(+0.00%)
Aug 21, 2015 2.650 2.670 2.420 2.600 2,416 -0.22(-7.80%)
Aug 20, 2015 2.710 2.820 2.700 2.820 9,471 +0.03(+1.08%)
Aug 19, 2015 2.445 2.790 2.445 2.790 300 +0.10(+3.72%)
Aug 18, 2015 2.350 2.690 2.350 2.690 4,495 +0.30(+12.60%)
Aug 17, 2015 2.430 2.500 2.389 2.389 1,723 +0.12(+5.24%)
Aug 14, 2015 2.270 2.270 2.250 2.270 1,400 -0.03(-1.30%)
Aug 13, 2015 2.210 2.360 2.210 2.300 10,901 +0.11(+5.02%)
Aug 12, 2015 1.900 2.190 1.900 2.190 4,525 +0.09(+4.29%)
Aug 11, 2015 1.980 2.140 1.950 2.100 2,580 -0.02(-0.94%)
Aug 10, 2015 1.880 2.160 1.880 2.120 1,952 +0.17(+8.72%)
Aug 07, 2015 1.900 2.000 1.630 1.950 4,790 -0.04(-2.01%)
Aug 06, 2015 2.840 2.840 1.900 1.990 13,443 -0.61(-23.47%)
Aug 05, 2015 2.840 2.840 2.600 2.600 300 +0.02(+0.78%)
Aug 04, 2015 2.700 2.880 2.500 2.580 21,174 -0.17(-6.18%)
Aug 03, 2015 3.100 3.100 2.580 2.750 9,948 -0.45(-14.06%)
Jul 31, 2015 3.080 3.227 3.080 3.200 2,397 +0.00(+0.00%)
Jul 29, 2015 3.100 3.200 3.200 3.200 57 +0.12(+3.90%)
Jul 28, 2015 3.210 3.210 3.080 3.080 1,772 -0.24(-7.23%)
Jul 27, 2015 3.400 3.600 3.080 3.320 19,574 +0.09(+2.79%)
Jul 24, 2015 3.250 3.340 3.100 3.230 4,800 -0.10(-3.00%)
Jul 23, 2015 3.260 3.400 3.260 3.330 10,275 -0.06(-1.77%)
Jul 22, 2015 3.440 3.440 3.313 3.390 6,353 +0.11(+3.35%)
Jul 21, 2015 3.200 3.690 2.880 3.280 83,734 +0.13(+4.13%)
Jul 20, 2015 3.600 3.600 3.050 3.150 4,350 -0.25(-7.35%)
Jul 17, 2015 3.330 3.460 3.272 3.400 2,453 -0.05(-1.45%)
Jul 16, 2015 3.600 3.700 3.300 3.450 8,592 -0.07(-1.99%)
Jul 15, 2015 3.370 3.530 3.370 3.520 11,242 +0.02(+0.57%)
Jul 14, 2015 3.600 3.600 3.450 3.500 18,309 -0.09(-2.51%)
Jul 13, 2015 3.470 3.650 3.407 3.590 12,835 +0.08(+2.28%)
Jul 10, 2015 3.400 3.745 3.380 3.510 18,520 +0.02(+0.57%)
Jul 09, 2015 3.320 3.820 3.320 3.490 26,065 +0.19(+5.76%)
Jul 08, 2015 3.240 3.500 3.060 3.300 10,772 -0.11(-3.23%)
Jul 07, 2015 3.400 3.550 3.050 3.410 13,597 -0.13(-3.67%)
Jul 06, 2015 3.700 3.700 3.350 3.540 34,496 -0.26(-6.84%)
Jul 02, 2015 3.681 3.800 3.800 3.800 24,200 +0.27(+7.65%)
Jul 01, 2015 5.000 5.000 3.310 3.530 101,671 -1.32(-27.22%)
Jun 30, 2015 5.320 5.970 4.690 4.850 34,300 +0.00(+0.00%)
Jun 29, 2015 5.250 5.300 4.560 4.850 14,505 -0.65(-11.82%)
Jun 26, 2015 5.500 5.740 5.210 5.500 11,250 -0.05(-0.90%)
Jun 25, 2015 5.700 5.950 5.550 5.550 6,193 -0.30(-5.13%)
Jun 24, 2015 6.000 6.390 5.700 5.850 15,831 -0.25(-4.10%)
Jun 23, 2015 6.990 6.990 6.100 6.100 6,206 +0.00(+0.00%)
Jun 22, 2015 6.610 6.750 6.030 6.100 17,696 -0.52(-7.85%)
Jun 19, 2015 7.370 7.650 5.610 6.620 51,100 -0.62(-8.56%)
Jun 18, 2015 5.950 7.420 5.599 7.240 132,631 +1.49(+25.91%)
Jun 17, 2015 8.810 9.250 5.450 5.750 116,673 -3.36(-36.88%)
Jun 16, 2015 11.42 11.50 7.250 9.110 66,000 -1.89(-17.18%)
Jun 15, 2015 14.54 14.59 9.810 11.00 36,855 -4.19(-27.58%)
Jun 12, 2015 21.90 21.90 13.75 15.19 20,200 -4.66(-23.48%)
Jun 11, 2015 20.50 20.50 19.05 19.85 1,400 -0.61(-2.98%)
Jun 10, 2015 24.90 24.90 19.97 20.46 3,015 -2.44(-10.66%)
Jun 09, 2015 27.99 27.99 18.85 22.90 10,136 -5.30(-18.79%)
Jun 08, 2015 29.50 38.25 25.25 28.20 7,133 +3.45(+13.94%)
Jun 05, 2015 26.88 30.72 19.35 24.75 2,037 +5.09(+25.89%)
Jun 04, 2015 16.38 19.66 16.38 19.66 320 +6.86(+53.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.