Skip to main content

Daqo New Energy ADR (NY: DQ )

51.77 +0.13 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 7.670 7.742 7.490 7.540 424,765 -0.06(-0.74%)
Oct 30, 2017 7.340 7.600 7.340 7.596 512,240 +0.25(+3.40%)
Oct 27, 2017 7.158 7.374 7.158 7.346 394,050 +0.22(+3.12%)
Oct 26, 2017 7.172 7.238 7.074 7.124 466,670 -0.06(-0.81%)
Oct 25, 2017 7.352 7.548 7.122 7.182 514,590 -0.19(-2.60%)
Oct 24, 2017 7.200 7.466 7.164 7.374 717,030 +0.16(+2.22%)
Oct 23, 2017 7.482 7.500 7.200 7.214 541,870 -0.18(-2.38%)
Oct 20, 2017 6.618 7.400 6.618 7.390 1,678,630 +0.85(+13.00%)
Oct 19, 2017 6.298 6.548 6.200 6.540 800,340 +0.20(+3.19%)
Oct 18, 2017 6.140 6.356 6.104 6.338 437,170 +0.25(+4.04%)
Oct 17, 2017 6.290 6.292 6.042 6.092 1,182,395 -0.26(-4.06%)
Oct 16, 2017 6.634 6.634 6.300 6.350 659,310 -0.25(-3.73%)
Oct 13, 2017 6.546 6.624 6.501 6.596 422,375 +0.08(+1.17%)
Oct 12, 2017 6.562 6.754 6.452 6.520 459,055 +0.00(+0.00%)
Oct 11, 2017 6.804 6.816 6.454 6.520 797,460 -0.36(-5.18%)
Oct 10, 2017 6.468 6.927 6.390 6.876 1,605,895 +0.49(+7.67%)
Oct 09, 2017 6.122 6.400 6.066 6.386 827,905 +0.30(+4.96%)
Oct 06, 2017 6.020 6.152 6.020 6.084 369,710 -0.04(-0.69%)
Oct 05, 2017 6.050 6.148 5.974 6.126 678,345 +0.14(+2.30%)
Oct 04, 2017 6.080 6.134 5.880 5.988 471,160 -0.09(-1.45%)
Oct 03, 2017 5.808 6.144 5.792 6.076 1,057,580 +0.30(+5.19%)
Oct 02, 2017 5.868 5.920 5.718 5.776 389,700 -0.03(-0.48%)
Sep 29, 2017 5.886 5.930 5.690 5.804 384,100 -0.09(-1.59%)
Sep 28, 2017 5.724 5.900 5.724 5.898 843,925 +0.20(+3.47%)
Sep 27, 2017 5.800 5.700 762,395 +0.18(+3.22%)
Sep 26, 2017 5.510 5.572 5.480 5.522 179,970 +0.03(+0.55%)
Sep 25, 2017 5.672 5.772 5.416 5.492 538,165 -0.18(-3.11%)
Sep 22, 2017 5.586 5.740 5.458 5.668 291,450 +0.07(+1.32%)
Sep 21, 2017 5.612 5.612 5.440 5.594 521,895 -0.05(-0.89%)
Sep 20, 2017 5.900 5.900 5.578 5.644 494,225 -0.24(-4.08%)
Sep 19, 2017 5.820 5.915 5.796 5.884 699,830 +0.14(+2.44%)
Sep 18, 2017 5.796 5.952 5.640 5.744 999,545 +0.11(+2.02%)
Sep 15, 2017 5.360 5.894 5.360 5.630 1,608,160 +0.31(+5.75%)
Sep 14, 2017 5.222 5.358 5.222 5.324 464,830 +0.13(+2.54%)
Sep 13, 2017 5.232 5.348 5.168 5.192 237,605 -0.03(-0.54%)
Sep 12, 2017 5.414 5.428 5.166 5.220 234,535 -0.18(-3.37%)
Sep 11, 2017 5.348 5.420 5.336 5.402 501,165 +0.09(+1.69%)
Sep 08, 2017 5.278 5.343 5.232 5.312 380,165 +0.01(+0.15%)
Sep 07, 2017 5.234 5.328 5.210 5.304 342,615 +0.05(+0.99%)
Sep 06, 2017 5.122 5.286 5.005 5.252 398,810 +0.10(+1.86%)
Sep 05, 2017 5.200 5.286 5.052 5.156 517,110 -0.13(-2.53%)
Sep 01, 2017 5.050 5.292 5.034 5.290 294,130 +0.20(+3.97%)
Aug 31, 2017 5.048 5.090 4.971 5.088 340,215 +0.08(+1.56%)
Aug 30, 2017 4.902 5.048 4.872 5.010 265,060 +0.14(+2.96%)
Aug 29, 2017 4.968 5.000 4.842 4.866 281,735 -0.18(-3.49%)
Aug 28, 2017 5.010 5.068 4.983 5.042 261,850 +0.00(+0.04%)
Aug 25, 2017 5.034 5.048 4.970 5.040 246,935 +0.05(+1.00%)
Aug 24, 2017 4.900 5.034 4.878 4.990 287,580 +0.09(+1.80%)
Aug 23, 2017 4.880 4.927 4.810 4.902 209,640 +0.03(+0.70%)
Aug 22, 2017 4.830 4.972 4.784 4.868 408,235 +0.07(+1.42%)
Aug 21, 2017 5.052 5.066 4.734 4.800 679,595 -0.27(-5.25%)
Aug 18, 2017 4.962 5.092 4.927 5.066 453,945 +0.12(+2.38%)
Aug 17, 2017 5.084 5.160 4.908 4.948 388,635 -0.14(-2.83%)
Aug 16, 2017 5.340 5.340 5.052 5.092 419,160 -0.22(-4.18%)
Aug 15, 2017 5.330 5.370 5.192 5.314 236,185 +0.02(+0.42%)
Aug 14, 2017 5.220 5.390 5.172 5.292 429,870 +0.06(+1.07%)
Aug 11, 2017 4.840 5.278 4.840 5.236 332,990 +0.10(+1.95%)
Aug 10, 2017 5.352 5.596 4.972 5.136 1,006,445 -0.29(-5.41%)
Aug 09, 2017 5.202 5.520 5.202 5.430 643,810 +0.15(+2.88%)
Aug 08, 2017 5.376 5.632 5.200 5.278 2,436,880 -0.59(-10.09%)
Aug 07, 2017 5.596 6.160 5.596 5.870 1,871,795 +0.35(+6.34%)
Aug 04, 2017 5.134 5.550 5.134 5.520 1,148,780 +0.46(+9.18%)
Aug 03, 2017 5.002 5.120 4.970 5.056 297,405 +0.00(+0.04%)
Aug 02, 2017 5.060 5.176 4.989 5.054 792,600 -0.00(-0.04%)
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.