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 (%)
Dec 30, 2016 0.7300 0.7300 0.7300 0 -0.01(-1.35%)
Dec 29, 2016 0.7500 0.7750 0.7200 0.7400 15,836 -0.07(-8.42%)
Dec 28, 2016 0.8299 0.8299 0.7500 0.8080 26,571 -0.01(-1.13%)
Dec 27, 2016 0.7500 0.8180 0.7350 0.8172 41,448 +0.02(+2.15%)
Dec 23, 2016 0.8000 0.8000 0.8000 0 -0.06(-6.98%)
Dec 22, 2016 0.9300 0.9300 0.7900 0.8600 141,393 -0.05(-5.49%)
Dec 21, 2016 0.9400 0.9400 0.8000 0.9100 31,774 +0.02(+2.25%)
Dec 20, 2016 0.7888 0.9300 0.7852 0.8900 29,965 +0.06(+7.23%)
Dec 19, 2016 0.8300 0.9900 0.7600 0.8300 65,048 -0.05(-5.68%)
Dec 16, 2016 0.9050 0.9400 0.7710 0.8800 65,368 -0.02(-2.22%)
Dec 15, 2016 0.8501 0.9314 0.8501 0.9000 15,760 +0.03(+3.45%)
Dec 14, 2016 1.050 1.050 0.8001 0.8700 97,799 -0.20(-18.69%)
Dec 13, 2016 1.200 1.200 0.9301 1.070 240,226 -0.11(-9.32%)
Dec 12, 2016 1.050 1.210 1.020 1.180 322,506 +0.17(+17.16%)
Dec 09, 2016 0.7588 1.020 0.7423 1.007 167,925 +0.29(+39.50%)
Dec 08, 2016 0.7996 0.7996 0.7200 0.7220 10,943 -0.03(-3.86%)
Dec 07, 2016 0.8455 0.8691 0.7617 0.7510 88,853 -0.14(-15.62%)
Dec 06, 2016 0.9000 0.9200 0.8600 0.8900 86,566 -0.04(-3.89%)
Dec 05, 2016 0.9500 0.9776 0.9220 0.9260 59,539 -0.02(-2.53%)
Dec 02, 2016 1.040 1.040 0.9400 0.9500 6,524 -0.01(-0.52%)
Dec 01, 2016 0.9503 1.020 0.9500 0.9550 17,646 +0.00(+0.00%)
Nov 30, 2016 1.040 1.040 0.9500 0.9550 16,962 -0.07(-6.37%)
Nov 29, 2016 0.9724 1.020 0.9700 1.020 14,547 +0.04(+4.07%)
Nov 28, 2016 1.200 1.200 0.9100 0.9801 116,864 -0.09(-8.40%)
Nov 25, 2016 0.9400 1.220 0.9400 1.070 95,137 +0.09(+9.18%)
Nov 23, 2016 0.9800 0.9800 0.9800 0 -0.04(-3.92%)
Nov 22, 2016 1.080 1.120 1.020 1.020 17,817 -0.01(-0.97%)
Nov 21, 2016 1.033 1.120 1.005 1.030 21,905 -0.03(-2.83%)
Nov 18, 2016 1.160 1.160 1.050 1.060 30,401 +0.00(+0.00%)
Nov 17, 2016 1.100 1.238 1.050 1.060 246,017 +0.02(+1.92%)
Nov 16, 2016 1.260 1.260 0.9699 1.040 248,556 -0.12(-10.34%)
Nov 15, 2016 1.050 1.200 1.050 1.160 264,609 +0.08(+7.41%)
Nov 14, 2016 1.120 1.160 1.040 1.080 88,268 +0.02(+1.89%)
Nov 11, 2016 1.100 1.240 1.060 1.060 136,733 -0.06(-5.36%)
Nov 10, 2016 1.160 1.258 1.100 1.120 102,859 -0.09(-7.44%)
Nov 09, 2016 1.180 1.290 1.160 1.210 145,937 +0.01(+0.83%)
Nov 08, 2016 1.200 1.290 1.150 1.200 245,611 -0.05(-4.00%)
Nov 07, 2016 1.200 1.300 1.150 1.250 236,214 -0.06(-4.58%)
Nov 04, 2016 1.270 1.310 1.180 1.310 29,397 +0.02(+1.55%)
Nov 03, 2016 1.350 1.380 1.150 1.290 314,144 -0.07(-5.15%)
Nov 02, 2016 1.213 1.370 1.213 1.360 25,945 +0.07(+5.43%)
Nov 01, 2016 1.210 1.310 1.180 1.290 126,342 +0.14(+12.17%)
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%)
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.