Skip to main content

Daqo New Energy ADR (NY: DQ )

48.95 -2.76 (-5.34%)
Streaming Delayed Price Updated: 12:26 PM EST, Dec 6, 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%)
Jan 02, 2019 23.01 24.41 22.54 24.05 78,366 +0.65(+2.78%)
Dec 31, 2018 23.61 23.84 22.79 23.40 117,200 -0.18(-0.76%)
Dec 28, 2018 24.26 24.40 23.43 23.58 94,900 -0.36(-1.50%)
Dec 27, 2018 22.97 23.97 22.46 23.94 156,248 +0.49(+2.09%)
Dec 26, 2018 22.78 23.50 22.19 23.45 145,242 +0.88(+3.90%)
Dec 24, 2018 22.20 23.45 21.64 22.57 99,600 +0.38(+1.71%)
Dec 21, 2018 24.07 24.07 21.80 22.19 308,200 -1.60(-6.73%)
Dec 20, 2018 24.64 25.40 22.66 23.79 191,172 -0.95(-3.84%)
Dec 19, 2018 24.94 26.45 24.20 24.74 236,084 -0.04(-0.16%)
Dec 18, 2018 24.64 25.22 24.42 24.78 69,067 +0.41(+1.68%)
Dec 17, 2018 24.56 25.38 23.85 24.37 94,562 -0.22(-0.89%)
Dec 14, 2018 25.07 25.43 24.46 24.59 129,300 -0.89(-3.49%)
Dec 13, 2018 25.65 26.11 25.19 25.48 104,841 +0.15(+0.59%)
Dec 12, 2018 24.66 25.93 24.37 25.33 156,275 +0.62(+2.51%)
Dec 11, 2018 25.47 25.49 23.95 24.71 131,284 -0.41(-1.63%)
Dec 10, 2018 24.00 25.37 24.00 25.12 65,575 +0.82(+3.37%)
Dec 07, 2018 25.02 25.61 24.20 24.30 75,700 -0.71(-2.84%)
Dec 06, 2018 23.98 25.13 23.97 25.01 173,210 +0.04(+0.16%)
Dec 04, 2018 26.34 26.39 24.85 24.97 138,200 -1.53(-5.77%)
Dec 03, 2018 27.14 27.86 26.12 26.50 122,013 +0.38(+1.45%)
Nov 30, 2018 25.95 26.41 25.57 26.12 101,200 +0.12(+0.46%)
Nov 29, 2018 26.97 26.97 25.73 26.00 127,676 -1.17(-4.31%)
Nov 28, 2018 25.72 27.37 25.11 27.17 225,686 +1.67(+6.55%)
Nov 27, 2018 22.80 26.00 22.80 25.50 261,171 +2.71(+11.89%)
Nov 26, 2018 24.42 24.51 22.51 22.79 301,369 -1.00(-4.20%)
Nov 23, 2018 23.49 24.12 23.49 23.79 55,400 -0.17(-0.71%)
Nov 21, 2018 23.96 23.96 23.96 0 +0.96(+4.17%)
Nov 20, 2018 23.53 23.58 22.19 23.00 252,072 -1.19(-4.92%)
Nov 19, 2018 24.24 25.40 23.73 24.19 283,673 -0.06(-0.25%)
Nov 16, 2018 23.10 24.57 23.10 24.25 165,300 +1.06(+4.57%)
Nov 15, 2018 21.31 23.53 20.84 23.19 258,805 +1.57(+7.26%)
Nov 14, 2018 21.40 22.39 21.00 21.62 357,902 +0.19(+0.89%)
Nov 13, 2018 23.01 24.30 20.35 21.43 924,463 -3.57(-14.28%)
Nov 12, 2018 25.71 25.98 24.56 25.00 340,487 -0.62(-2.42%)
Nov 09, 2018 26.01 26.24 24.69 25.62 215,200 -0.04(-0.16%)
Nov 08, 2018 27.76 27.78 25.19 25.66 325,898 -2.40(-8.55%)
Nov 07, 2018 27.50 28.90 26.56 28.06 441,333 +1.09(+4.04%)
Nov 06, 2018 25.73 27.37 25.10 26.97 330,858 +0.79(+3.02%)
Nov 05, 2018 27.30 29.98 26.01 26.18 1,054,442 +0.46(+1.79%)
Nov 02, 2018 24.73 27.24 24.54 25.72 560,900 +1.56(+6.46%)
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.