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 (%)
Oct 31, 2016 1.130 1.270 1.020 1.150 106,544 +0.00(+0.00%)
Oct 28, 2016 1.285 1.300 0.9400 1.150 229,675 -0.05(-4.17%)
Oct 27, 2016 1.280 1.430 1.200 1.200 83,174 -0.09(-6.98%)
Oct 26, 2016 1.410 1.430 1.184 1.290 52,333 +0.05(+4.03%)
Oct 25, 2016 1.270 1.270 1.220 1.240 21,776 -0.03(-2.36%)
Oct 24, 2016 1.250 1.270 1.110 1.270 91,830 +0.09(+7.63%)
Oct 21, 2016 1.230 1.230 1.160 1.180 9,597 +0.01(+0.85%)
Oct 20, 2016 1.350 1.350 1.150 1.170 117,660 -0.17(-12.69%)
Oct 19, 2016 1.150 1.340 1.110 1.340 143,152 +0.17(+14.53%)
Oct 18, 2016 1.320 1.430 1.140 1.170 133,174 -0.20(-14.60%)
Oct 17, 2016 1.380 1.420 1.220 1.370 46,479 -0.03(-2.14%)
Oct 14, 2016 1.519 1.519 1.400 1.400 4,330 +0.00(+0.00%)
Oct 13, 2016 1.440 1.440 1.370 1.400 52,398 -0.07(-4.76%)
Oct 12, 2016 1.460 1.570 1.450 1.470 96,307 +0.07(+5.00%)
Oct 11, 2016 1.450 1.590 1.400 1.400 85,395 -0.09(-6.04%)
Oct 10, 2016 1.520 1.600 1.441 1.490 63,591 +0.01(+0.68%)
Oct 07, 2016 1.520 1.580 1.400 1.480 247,127 -0.06(-3.90%)
Oct 06, 2016 1.600 1.600 1.360 1.540 180,943 +0.00(+0.00%)
Oct 05, 2016 1.550 1.650 1.510 1.540 47,355 -0.01(-0.65%)
Oct 04, 2016 1.520 1.610 1.520 1.550 25,475 +0.05(+3.33%)
Oct 03, 2016 1.550 1.550 1.500 1.500 5,960 -0.06(-3.85%)
Sep 30, 2016 1.571 1.600 1.550 1.560 24,040 -0.04(-2.50%)
Sep 29, 2016 1.618 1.621 1.570 1.600 7,010 -0.02(-1.23%)
Sep 28, 2016 1.660 1.710 1.600 1.620 159,759 -0.09(-5.26%)
Sep 27, 2016 1.680 1.710 1.600 1.710 36,854 +0.03(+1.79%)
Sep 26, 2016 1.662 1.710 1.650 1.680 13,652 +0.01(+0.60%)
Sep 23, 2016 1.650 1.690 1.575 1.670 36,589 -0.08(-4.57%)
Sep 22, 2016 1.617 1.750 1.600 1.750 47,282 +0.10(+6.06%)
Sep 21, 2016 1.610 1.650 1.480 1.650 143,652 +0.04(+2.48%)
Sep 20, 2016 1.650 1.679 1.570 1.610 20,175 -0.04(-2.42%)
Sep 19, 2016 1.660 1.681 1.640 1.650 10,325 -0.02(-1.05%)
Sep 16, 2016 1.850 1.850 1.660 1.667 22,279 -0.05(-3.05%)
Sep 15, 2016 2.020 2.100 1.650 1.720 669,248 -0.02(-1.15%)
Sep 14, 2016 1.680 1.750 1.660 1.740 45,497 +0.05(+2.96%)
Sep 13, 2016 1.668 1.700 1.640 1.690 26,938 -0.02(-1.17%)
Sep 12, 2016 1.650 1.780 1.580 1.710 59,344 +0.02(+1.18%)
Sep 09, 2016 1.647 1.700 1.560 1.690 103,315 +0.09(+5.62%)
Sep 08, 2016 1.580 1.690 1.550 1.600 11,640 -0.04(-2.33%)
Sep 07, 2016 1.720 1.720 1.550 1.638 24,903 -0.02(-1.32%)
Sep 06, 2016 1.760 1.760 1.550 1.660 35,683 +0.10(+6.41%)
Sep 02, 2016 1.590 1.560 1.560 1.560 84,600 -0.04(-2.50%)
Sep 01, 2016 1.620 2.130 1.550 1.600 917,656 +0.00(+0.00%)
Aug 31, 2016 1.470 1.650 1.410 1.600 86,248 +0.14(+9.59%)
Aug 30, 2016 1.460 1.478 1.430 1.460 11,736 +0.01(+0.69%)
Aug 29, 2016 1.550 1.560 1.440 1.450 19,831 -0.05(-3.33%)
Aug 26, 2016 1.580 1.580 1.410 1.500 13,800 +0.07(+4.90%)
Aug 25, 2016 1.610 1.610 1.410 1.430 55,001 -0.13(-8.33%)
Aug 24, 2016 1.670 1.700 1.540 1.560 29,712 -0.02(-1.27%)
Aug 23, 2016 1.610 1.700 1.580 1.580 44,591 -0.09(-5.39%)
Aug 22, 2016 1.730 1.790 1.600 1.670 31,930 +0.00(+0.00%)
Aug 19, 2016 1.620 1.700 1.560 1.670 18,878 -0.03(-1.76%)
Aug 18, 2016 1.700 1.710 1.620 1.700 40,197 -0.01(-0.59%)
Aug 17, 2016 1.720 2.020 1.540 1.710 151,874 +0.04(+2.40%)
Aug 16, 2016 1.730 1.980 1.670 1.670 124,485 -0.08(-4.57%)
Aug 15, 2016 1.780 1.929 1.700 1.750 129,113 -0.12(-6.42%)
Aug 12, 2016 1.670 2.130 1.670 1.870 880,742 +0.27(+16.88%)
Aug 11, 2016 1.650 1.741 1.550 1.600 69,585 -0.08(-4.76%)
Aug 10, 2016 1.860 1.860 1.650 1.680 63,474 -0.09(-5.08%)
Aug 09, 2016 1.760 2.170 1.760 1.770 661,777 -0.02(-1.12%)
Aug 08, 2016 1.650 1.790 1.650 1.790 80,570 +0.07(+4.07%)
Aug 05, 2016 1.680 2.030 1.650 1.720 351,148 +0.00(+0.00%)
Aug 04, 2016 1.500 1.819 1.500 1.720 213,417 +0.03(+1.77%)
Aug 03, 2016 1.740 1.850 1.560 1.690 383,654 -0.05(-2.87%)
Aug 02, 2016 2.090 2.100 1.720 1.740 279,907 -0.21(-10.86%)
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.