Skip to main content

Daqo New Energy ADR (NY: DQ )

54.35 +1.11 (+2.09%)
Streaming Delayed Price Updated: 11:39 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 37.51 41.00 37.16 40.06 667,468 +3.13(+8.48%)
Jan 30, 2019 34.78 36.98 33.46 36.93 408,647 +3.25(+9.65%)
Jan 29, 2019 35.07 35.10 33.11 33.68 202,981 -1.01(-2.91%)
Jan 28, 2019 34.00 34.95 32.56 34.69 219,018 +0.15(+0.43%)
Jan 25, 2019 33.71 35.20 33.41 34.54 411,000 +1.38(+4.16%)
Jan 24, 2019 32.10 34.02 31.92 33.16 490,184 +1.98(+6.35%)
Jan 23, 2019 30.75 32.67 30.75 31.18 540,200 +0.90(+2.97%)
Jan 22, 2019 29.16 30.29 28.17 30.28 468,070 +0.95(+3.24%)
Jan 18, 2019 28.31 30.19 28.31 29.33 294,500 +1.28(+4.56%)
Jan 17, 2019 27.09 28.45 26.58 28.05 211,167 +0.97(+3.58%)
Jan 16, 2019 25.93 28.30 25.93 27.08 273,702 +1.27(+4.92%)
Jan 15, 2019 26.02 26.48 25.40 25.81 74,101 +0.02(+0.08%)
Jan 14, 2019 26.15 26.79 25.33 25.79 73,311 -0.69(-2.61%)
Jan 11, 2019 26.75 26.76 26.36 26.48 87,200 -0.38(-1.41%)
Jan 10, 2019 25.80 26.91 25.35 26.86 132,113 +1.04(+4.03%)
Jan 09, 2019 26.48 26.68 25.63 25.82 82,073 -0.23(-0.88%)
Jan 08, 2019 26.93 27.34 25.83 26.05 159,629 -0.51(-1.92%)
Jan 07, 2019 25.05 26.93 24.89 26.56 115,474 +1.82(+7.36%)
Jan 04, 2019 23.82 25.21 23.62 24.74 84,600 +1.44(+6.18%)
Jan 03, 2019 23.82 24.10 23.23 23.30 49,148 -0.75(-3.12%)
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.