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, 2017 1.560 1.680 1.510 1.600 218,533 +0.03(+1.91%)
Mar 30, 2017 1.650 1.650 1.570 1.570 83,208 -0.08(-4.85%)
Mar 29, 2017 1.670 1.680 1.600 1.650 145,693 -0.03(-1.79%)
Mar 28, 2017 1.690 1.700 1.610 1.680 262,728 +0.00(+0.00%)
Mar 27, 2017 1.500 1.740 1.500 1.680 877,023 +0.18(+12.00%)
Mar 24, 2017 1.520 1.552 1.480 1.500 95,162 -0.05(-3.23%)
Mar 23, 2017 1.600 1.610 1.530 1.550 32,720 +0.00(+0.00%)
Mar 22, 2017 1.590 1.590 1.460 1.550 171,101 -0.02(-1.27%)
Mar 21, 2017 1.590 1.610 1.520 1.570 219,327 -0.04(-2.48%)
Mar 20, 2017 1.570 1.720 1.540 1.610 603,396 +0.03(+1.90%)
Mar 17, 2017 1.420 1.640 1.410 1.580 1,191,145 +0.18(+12.86%)
Mar 16, 2017 1.530 1.660 1.400 1.400 592,037 -0.11(-7.28%)
Mar 15, 2017 1.340 1.580 1.340 1.510 667,175 +0.12(+8.63%)
Mar 14, 2017 1.410 1.428 1.378 1.390 48,013 -0.02(-1.42%)
Mar 13, 2017 1.380 1.440 1.310 1.410 115,065 +0.03(+2.17%)
Mar 10, 2017 1.390 1.400 1.360 1.380 33,709 -0.01(-0.72%)
Mar 09, 2017 1.410 1.439 1.370 1.390 162,715 -0.02(-1.42%)
Mar 08, 2017 1.360 1.450 1.350 1.410 143,909 +0.01(+0.71%)
Mar 07, 2017 1.420 1.460 1.400 1.400 63,244 -0.01(-0.71%)
Mar 06, 2017 1.440 1.474 1.380 1.410 78,547 -0.02(-1.40%)
Mar 03, 2017 1.410 1.479 1.380 1.430 197,796 +0.03(+2.14%)
Mar 02, 2017 1.399 1.530 1.350 1.400 684,670 +0.03(+2.19%)
Mar 01, 2017 1.340 1.430 1.340 1.370 168,122 +0.03(+2.24%)
Feb 28, 2017 1.445 1.450 1.330 1.340 255,784 -0.11(-7.59%)
Feb 27, 2017 1.430 1.450 1.350 1.450 183,710 +0.03(+2.00%)
Feb 24, 2017 1.490 1.490 1.410 1.422 161,139 -0.04(-2.63%)
Feb 23, 2017 1.470 1.530 1.360 1.460 509,255 -0.01(-0.84%)
Feb 22, 2017 1.390 1.500 1.270 1.472 471,838 +0.09(+6.69%)
Feb 21, 2017 1.360 1.397 1.250 1.380 191,023 +0.03(+2.22%)
Feb 17, 2017 1.350 1.350 1.350 0 -0.03(-2.17%)
Feb 16, 2017 1.350 1.430 1.340 1.380 143,944 +0.03(+2.22%)
Feb 15, 2017 1.420 1.560 1.350 1.350 579,825 -0.17(-11.18%)
Feb 14, 2017 1.270 1.590 1.270 1.520 2,350,833 +0.26(+20.63%)
Feb 13, 2017 1.200 1.330 1.160 1.260 345,829 +0.09(+7.69%)
Feb 10, 2017 1.230 1.288 1.170 1.170 127,418 -0.07(-5.65%)
Feb 09, 2017 1.250 1.280 1.140 1.240 128,063 -0.03(-2.25%)
Feb 08, 2017 1.300 1.397 1.240 1.269 161,484 -0.00(-0.11%)
Feb 07, 2017 1.280 1.418 1.240 1.270 234,361 -0.02(-1.55%)
Feb 06, 2017 1.290 1.360 1.260 1.290 188,886 +0.00(+0.00%)
Feb 03, 2017 1.240 1.440 1.220 1.290 409,945 +0.02(+1.57%)
Feb 02, 2017 1.300 1.370 1.220 1.270 251,279 -0.05(-3.79%)
Feb 01, 2017 1.430 1.460 1.320 1.320 322,105 -0.12(-8.33%)
Jan 31, 2017 1.540 1.661 1.410 1.440 745,948 -0.11(-7.10%)
Jan 30, 2017 1.630 1.690 1.450 1.550 323,960 -0.09(-5.49%)
Jan 27, 2017 1.720 1.880 1.620 1.640 948,172 -0.10(-5.75%)
Jan 26, 2017 1.680 1.840 1.520 1.740 2,828,869 +0.12(+7.68%)
Jan 25, 2017 1.540 1.630 1.420 1.616 926,942 +0.09(+5.61%)
Jan 24, 2017 1.620 1.640 1.470 1.530 630,244 -0.12(-7.27%)
Jan 23, 2017 1.550 1.740 1.450 1.650 2,924,795 +0.11(+7.14%)
Jan 20, 2017 1.580 1.640 1.370 1.540 1,861,338 -0.16(-9.19%)
Jan 19, 2017 0.9700 2.280 0.9700 1.696 19,779,260 +0.83(+96.07%)
Jan 18, 2017 0.7900 0.9900 0.7300 0.8649 476,796 +0.07(+9.48%)
Jan 17, 2017 0.8300 0.9400 0.7900 0.7900 119,185 -0.04(-4.82%)
Jan 13, 2017 0.8300 0.8300 0.8300 0 +0.09(+12.16%)
Jan 12, 2017 0.9499 0.9500 0.7006 0.7400 222,631 -0.07(-8.64%)
Jan 11, 2017 0.8300 0.9101 0.7900 0.8100 102,893 +0.02(+2.53%)
Jan 10, 2017 0.7802 0.8888 0.7802 0.7900 21,872 +0.01(+1.01%)
Jan 09, 2017 0.7801 0.7875 0.7801 0.7821 8,912 +0.00(+0.14%)
Jan 06, 2017 0.8369 0.8400 0.7801 0.7810 7,087 -0.01(-1.14%)
Jan 05, 2017 0.8000 0.8356 0.7800 0.7900 36,425 -0.01(-1.25%)
Jan 04, 2017 0.8000 0.8010 0.7500 0.8000 43,996 +0.04(+4.92%)
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.