Skip to main content

Daqo New Energy ADR (NY: DQ )

51.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2022 51.56 53.63 51.56 51.88 2,593,975 +0.11(+0.21%)
Sep 23, 2022 49.98 52.11 49.48 51.77 1,791,091 +0.13(+0.25%)
Sep 22, 2022 54.98 55.50 50.62 51.64 2,504,710 -3.57(-6.47%)
Sep 21, 2022 56.02 56.96 53.55 55.21 839,488 -0.78(-1.39%)
Sep 20, 2022 56.80 57.85 55.26 55.99 818,633 -0.42(-0.74%)
Sep 19, 2022 54.73 56.86 54.73 56.41 652,010 +0.03(+0.05%)
Sep 16, 2022 56.90 57.41 55.03 56.38 3,058,727 -1.43(-2.47%)
Sep 15, 2022 58.95 60.75 57.70 57.81 2,089,207 -4.82(-7.70%)
Sep 14, 2022 61.60 62.79 60.38 62.63 760,116 +0.69(+1.11%)
Sep 13, 2022 61.89 64.08 61.59 61.94 994,830 -2.25(-3.51%)
Sep 12, 2022 65.79 65.79 63.58 64.19 926,885 -0.76(-1.17%)
Sep 09, 2022 65.05 65.80 63.33 64.95 972,519 +1.53(+2.41%)
Sep 08, 2022 64.31 64.80 61.10 63.42 2,453,018 -5.15(-7.51%)
Sep 07, 2022 64.63 68.70 63.34 68.57 933,007 +3.76(+5.80%)
Sep 06, 2022 66.02 66.76 63.18 64.81 1,288,696 +0.38(+0.59%)
Sep 02, 2022 68.20 69.46 64.40 64.43 946,348 -3.85(-5.64%)
Sep 01, 2022 64.92 68.39 64.74 68.28 1,231,323 +1.61(+2.41%)
Aug 31, 2022 65.50 67.00 65.00 66.67 1,184,407 +1.94(+3.00%)
Aug 30, 2022 69.14 69.42 64.07 64.73 1,579,890 -3.26(-4.79%)
Aug 29, 2022 70.56 71.37 67.81 67.99 1,330,709 -3.88(-5.40%)
Aug 26, 2022 68.84 73.36 68.29 71.87 5,579,108 +5.31(+7.98%)
Aug 25, 2022 63.71 67.25 63.53 66.56 1,692,121 +4.33(+6.96%)
Aug 24, 2022 62.24 63.50 62.18 62.23 1,403,333 -0.50(-0.80%)
Aug 23, 2022 62.75 63.34 60.13 62.73 1,374,582 +0.44(+0.71%)
Aug 22, 2022 61.80 63.68 60.68 62.29 1,706,226 -0.78(-1.24%)
Aug 19, 2022 65.98 66.16 62.30 63.07 1,446,517 -3.66(-5.48%)
Aug 18, 2022 67.65 68.47 65.42 66.73 1,132,572 +0.15(+0.23%)
Aug 17, 2022 67.50 67.97 64.56 66.58 1,182,143 -1.67(-2.45%)
Aug 16, 2022 67.73 69.34 67.50 68.25 802,823 -0.33(-0.48%)
Aug 15, 2022 69.00 71.64 67.33 68.58 1,110,476 -0.16(-0.23%)
Aug 12, 2022 68.78 69.78 67.01 68.74 1,220,078 -1.99(-2.81%)
Aug 11, 2022 70.91 72.21 69.40 70.73 1,160,561 +0.02(+0.03%)
Aug 10, 2022 66.55 70.80 65.11 70.71 1,797,555 +4.66(+7.06%)
Aug 09, 2022 63.91 66.23 63.02 66.05 899,980 +1.95(+3.04%)
Aug 08, 2022 66.08 69.99 63.35 64.10 1,505,534 -0.43(-0.67%)
Aug 05, 2022 66.49 67.69 63.84 64.53 1,570,380 -2.29(-3.43%)
Aug 04, 2022 63.10 66.95 62.03 66.82 1,394,831 +4.31(+6.89%)
Aug 03, 2022 66.00 67.88 60.17 62.51 3,021,944 +0.85(+1.38%)
Aug 02, 2022 58.77 63.32 58.48 61.66 1,712,327 +0.43(+0.70%)
Aug 01, 2022 64.00 64.00 60.85 61.23 1,175,656 -3.47(-5.36%)
Jul 29, 2022 63.37 65.65 63.01 64.70 1,731,503 +0.45(+0.70%)
Jul 28, 2022 65.80 67.40 62.48 64.25 2,365,883 -0.18(-0.28%)
Jul 27, 2022 61.04 64.92 59.95 64.43 1,534,963 +4.09(+6.78%)
Jul 26, 2022 60.74 61.45 59.67 60.34 1,811,118 -0.03(-0.05%)
Jul 25, 2022 59.59 60.79 57.82 60.37 1,209,636 +0.65(+1.09%)
Jul 22, 2022 61.39 62.58 59.07 59.72 1,839,840 -4.70(-7.30%)
Jul 21, 2022 65.57 66.30 63.22 64.42 1,131,222 -1.71(-2.59%)
Jul 20, 2022 67.42 70.39 64.59 66.13 1,486,532 -1.33(-1.97%)
Jul 19, 2022 67.39 67.99 65.16 67.46 1,199,127 +0.36(+0.54%)
Jul 18, 2022 68.41 70.52 66.89 67.10 1,182,731 +0.26(+0.39%)
Jul 15, 2022 67.30 67.30 60.70 66.84 3,027,138 -3.31(-4.72%)
Jul 14, 2022 69.00 70.98 67.10 70.15 882,705 +0.65(+0.94%)
Jul 13, 2022 66.20 70.29 65.66 69.50 1,937,699 +3.90(+5.95%)
Jul 12, 2022 68.43 69.20 65.11 65.60 1,870,957 -3.24(-4.71%)
Jul 11, 2022 71.62 71.70 68.05 68.84 1,652,605 -4.99(-6.76%)
Jul 08, 2022 76.85 77.06 71.52 73.83 2,566,234 -3.17(-4.12%)
Jul 07, 2022 68.14 77.18 68.12 77.00 3,199,639 +10.00(+14.93%)
Jul 06, 2022 70.03 71.46 65.18 67.00 1,932,043 -3.96(-5.58%)
Jul 05, 2022 72.46 74.39 68.24 70.96 2,593,068 +0.27(+0.38%)
Jul 01, 2022 70.08 71.00 68.24 70.69 1,475,326 -0.69(-0.97%)
Jun 30, 2022 67.30 72.15 66.90 71.38 2,958,074 +4.21(+6.27%)
Jun 29, 2022 65.79 68.31 63.49 67.17 1,796,202 -0.36(-0.53%)
Jun 28, 2022 74.00 74.10 67.31 67.53 2,606,665 -4.58(-6.35%)
Jun 27, 2022 67.22 74.00 66.57 72.11 4,168,715 +4.90(+7.29%)
Jun 24, 2022 68.93 69.00 64.75 67.21 1,467,030 +0.94(+1.42%)
Jun 23, 2022 68.10 69.47 65.26 66.27 1,579,081 -1.18(-1.75%)
Jun 22, 2022 64.30 70.00 64.20 67.45 3,168,274 +0.45(+0.67%)
Jun 21, 2022 60.54 67.57 60.51 67.00 3,588,699 +8.56(+14.65%)
Jun 17, 2022 56.01 59.18 55.91 58.44 2,690,004 +4.47(+8.28%)
Jun 16, 2022 54.92 56.78 52.75 53.97 1,158,352 -3.11(-5.45%)
Jun 15, 2022 57.33 58.42 55.64 57.08 1,175,913 +0.51(+0.90%)
Jun 14, 2022 59.71 59.84 55.42 56.57 1,350,798 -1.86(-3.18%)
Jun 13, 2022 58.81 59.97 55.68 58.43 1,717,557 -3.79(-6.09%)
Jun 10, 2022 60.00 65.37 60.00 62.22 1,886,236 +1.23(+2.02%)
Jun 09, 2022 59.90 63.29 59.13 60.99 1,551,405 -2.65(-4.16%)
Jun 08, 2022 64.00 67.06 62.59 63.64 2,248,485 -0.37(-0.58%)
Jun 07, 2022 60.34 64.19 59.30 64.01 1,870,662 +2.28(+3.69%)
Jun 06, 2022 59.15 63.94 58.99 61.73 3,198,706 +6.65(+12.07%)
Jun 03, 2022 53.52 56.41 52.82 55.08 1,046,468 +0.93(+1.72%)
Jun 02, 2022 50.04 54.57 50.00 54.15 2,076,144 +4.17(+8.34%)
Jun 01, 2022 50.42 51.95 49.79 49.98 1,568,715 +1.08(+2.21%)
May 31, 2022 49.12 50.30 47.22 48.90 1,532,727 +1.34(+2.82%)
May 27, 2022 48.80 49.00 46.92 47.56 570,754 -1.05(-2.16%)
May 26, 2022 46.61 49.15 46.19 48.61 1,033,462 +2.05(+4.40%)
May 25, 2022 43.65 47.16 43.30 46.56 835,975 +2.45(+5.55%)
May 24, 2022 45.32 45.33 43.40 44.11 640,543 -2.34(-5.04%)
May 23, 2022 48.00 48.74 46.31 46.45 854,774 -1.01(-2.13%)
May 20, 2022 47.16 47.54 45.16 47.46 934,892 +1.51(+3.29%)
May 19, 2022 45.17 46.74 44.75 45.95 1,473,380 +0.92(+2.04%)
May 18, 2022 43.36 45.90 43.10 45.03 1,021,348 +0.96(+2.18%)
May 17, 2022 42.45 44.41 42.45 44.07 1,099,062 +3.72(+9.22%)
May 16, 2022 41.22 41.75 39.97 40.35 408,090 -0.81(-1.97%)
May 13, 2022 40.01 42.10 39.91 41.16 828,249 +2.37(+6.11%)
May 12, 2022 37.21 40.57 36.03 38.79 904,657 +1.21(+3.22%)
May 11, 2022 39.20 41.28 37.41 37.58 939,341 -2.13(-5.36%)
May 10, 2022 39.17 40.23 37.59 39.71 1,007,211 +1.67(+4.39%)
May 09, 2022 41.00 41.89 37.56 38.04 1,320,760 -3.97(-9.45%)
May 06, 2022 43.91 43.91 41.05 42.01 755,745 -2.20(-4.98%)
May 05, 2022 45.40 46.80 42.57 44.21 1,019,728 -2.64(-5.64%)
May 04, 2022 42.40 46.89 42.02 46.85 1,492,138 +4.28(+10.05%)
May 03, 2022 40.21 42.62 40.00 42.57 585,126 +2.22(+5.50%)
May 02, 2022 40.24 42.18 38.56 40.35 1,049,401 -1.22(-2.93%)
Apr 29, 2022 42.54 44.10 41.34 41.57 978,793 +0.35(+0.85%)
Apr 28, 2022 40.00 41.62 39.28 41.22 1,291,608 +1.36(+3.41%)
Apr 27, 2022 40.87 41.41 39.72 39.86 874,692 +0.29(+0.73%)
Apr 26, 2022 40.47 40.81 39.05 39.57 924,317 -1.20(-2.94%)
Apr 25, 2022 40.35 41.17 38.68 40.77 1,769,408 -0.51(-1.24%)
Apr 22, 2022 41.60 43.38 40.45 41.28 2,331,119 +0.75(+1.85%)
Apr 21, 2022 45.94 47.77 38.59 40.53 2,920,866 -3.88(-8.74%)
Apr 20, 2022 47.25 47.60 44.14 44.41 1,011,682 -2.33(-4.99%)
Apr 19, 2022 44.54 46.80 44.29 46.74 793,969 +2.46(+5.56%)
Apr 18, 2022 44.18 45.67 43.53 44.28 1,091,321 +0.10(+0.23%)
Apr 14, 2022 44.97 46.85 44.18 44.18 1,219,608 -0.53(-1.19%)
Apr 13, 2022 40.65 44.95 40.12 44.71 1,721,794 +4.37(+10.83%)
Apr 12, 2022 44.07 45.53 40.30 40.34 1,971,310 -2.67(-6.21%)
Apr 11, 2022 42.01 44.54 41.42 43.01 1,306,211 +0.59(+1.39%)
Apr 08, 2022 43.67 45.60 42.37 42.42 1,442,575 -1.53(-3.48%)
Apr 07, 2022 43.84 45.05 43.01 43.95 1,374,996 +0.05(+0.11%)
Apr 06, 2022 44.41 44.50 42.43 43.90 1,664,203 -1.25(-2.77%)
Apr 05, 2022 45.88 46.56 44.41 45.15 1,462,884 -1.15(-2.48%)
Apr 04, 2022 45.00 47.00 44.36 46.30 1,608,584 +3.11(+7.20%)
Apr 01, 2022 43.73 45.73 42.34 43.19 1,466,782 +1.87(+4.53%)
Mar 31, 2022 43.75 44.07 40.74 41.32 1,321,603 -1.74(-4.04%)
Mar 30, 2022 46.50 46.59 42.90 43.06 1,054,702 -3.29(-7.10%)
Mar 29, 2022 45.79 46.37 44.37 46.35 1,703,210 +1.46(+3.25%)
Mar 28, 2022 44.96 45.23 42.63 44.89 1,146,245 +0.70(+1.58%)
Mar 25, 2022 44.50 44.80 43.49 44.19 1,053,835 -1.85(-4.02%)
Mar 24, 2022 45.71 46.58 44.14 46.04 1,059,681 +0.36(+0.79%)
Mar 23, 2022 45.21 47.31 44.85 45.68 1,180,057 -1.02(-2.18%)
Mar 22, 2022 45.25 47.55 45.24 46.70 1,044,136 +2.45(+5.54%)
Mar 21, 2022 44.47 45.80 42.72 44.25 936,221 -0.68(-1.51%)
Mar 18, 2022 40.73 45.95 40.51 44.93 2,186,002 +3.38(+8.13%)
Mar 17, 2022 40.60 42.83 40.56 41.55 1,339,623 -1.56(-3.62%)
Mar 16, 2022 42.05 43.37 38.80 43.11 3,002,380 +6.31(+17.15%)
Mar 15, 2022 34.50 38.49 32.20 36.80 2,792,497 +0.87(+2.42%)
Mar 14, 2022 38.71 38.98 34.73 35.93 2,550,811 -5.77(-13.84%)
Mar 11, 2022 49.17 50.37 40.83 41.70 2,708,383 -6.04(-12.65%)
Mar 10, 2022 49.25 45.52 47.74 1,872,685 -4.65(-8.88%)
Mar 09, 2022 51.04 53.60 50.25 52.39 1,685,432 +1.08(+2.10%)
Mar 08, 2022 48.14 52.25 47.90 51.31 2,406,309 +4.10(+8.68%)
Mar 07, 2022 49.00 49.45 46.76 47.21 1,573,648 -0.42(-0.88%)
Mar 04, 2022 49.07 49.50 46.20 47.63 1,552,371 -2.14(-4.30%)
Mar 03, 2022 51.61 51.74 48.84 49.77 1,274,039 -1.16(-2.28%)
Mar 02, 2022 52.28 52.37 49.64 50.93 1,718,983 -1.29(-2.47%)
Mar 01, 2022 47.13 52.73 46.75 52.22 2,420,103 +4.26(+8.88%)
Feb 28, 2022 42.38 49.45 42.38 47.96 3,788,090 +5.04(+11.74%)
Feb 25, 2022 41.69 43.00 41.78 42.92 990,322 +1.24(+2.98%)
Feb 24, 2022 37.17 41.85 35.23 41.68 2,210,511 +2.59(+6.63%)
Feb 23, 2022 40.23 40.45 38.91 39.09 807,541 +1.06(+2.79%)
Feb 22, 2022 38.30 39.18 37.50 38.03 1,210,596 -1.50(-3.79%)
Feb 18, 2022 39.53 0 -0.67(-1.67%)
Feb 17, 2022 40.48 41.75 40.06 40.20 620,245 -0.64(-1.57%)
Feb 16, 2022 40.93 41.51 40.27 40.84 1,102,015 -0.50(-1.21%)
Feb 15, 2022 39.24 41.41 39.24 41.34 696,207 +3.14(+8.22%)
Feb 14, 2022 38.64 39.91 38.12 38.20 824,718 -0.59(-1.52%)
Feb 11, 2022 40.44 41.46 38.38 38.79 661,820 -1.79(-4.41%)
Feb 10, 2022 40.58 42.40 40.25 40.58 1,040,492 -1.82(-4.29%)
Feb 09, 2022 41.00 42.40 40.40 42.40 2,075,717 +3.48(+8.94%)
Feb 08, 2022 36.75 39.06 36.71 38.92 922,766 +1.75(+4.71%)
Feb 07, 2022 38.00 38.38 37.02 37.17 590,615 -0.61(-1.61%)
Feb 04, 2022 36.10 38.08 35.65 37.78 701,057 +2.06(+5.77%)
Feb 03, 2022 36.99 35.51 35.72 1,456,211 -1.99(-5.28%)
Feb 02, 2022 40.00 40.25 37.42 37.71 1,397,544 -1.92(-4.84%)
Feb 01, 2022 40.49 40.60 38.77 39.63 706,509 -0.49(-1.22%)
Jan 31, 2022 36.72 40.15 40.12 1,059,930 +4.25(+11.85%)
Jan 28, 2022 35.50 36.40 34.47 35.87 1,231,830 -0.20(-0.55%)
Jan 27, 2022 38.47 38.47 35.61 36.07 1,095,335 -1.75(-4.63%)
Jan 26, 2022 39.54 40.40 37.54 37.82 1,531,771 +0.57(+1.53%)
Jan 25, 2022 37.20 38.33 36.70 37.25 1,571,319 -1.64(-4.22%)
Jan 24, 2022 37.61 39.08 34.85 38.89 3,330,532 -1.64(-4.05%)
Jan 21, 2022 42.36 42.89 40.25 40.53 1,290,355 -2.84(-6.55%)
Jan 20, 2022 43.90 45.79 43.33 43.37 1,814,599 +0.62(+1.45%)
Jan 19, 2022 41.39 43.58 40.56 42.75 1,739,325 +1.62(+3.94%)
Jan 18, 2022 41.80 42.99 41.10 41.13 1,642,520 -1.24(-2.93%)
Jan 14, 2022 42.37 0 +1.15(+2.79%)
Jan 13, 2022 42.74 43.64 41.07 41.22 1,073,923 -0.52(-1.25%)
Jan 12, 2022 40.92 43.56 40.52 41.74 1,294,569 +2.14(+5.40%)
Jan 11, 2022 39.88 41.15 39.48 39.60 1,064,287 +0.02(+0.05%)
Jan 10, 2022 39.59 39.89 37.09 39.58 1,110,389 -0.51(-1.27%)
Jan 07, 2022 40.52 41.34 39.31 40.09 1,811,913 +0.22(+0.55%)
Jan 06, 2022 39.90 41.20 38.77 39.87 1,274,430 -0.12(-0.30%)
Jan 05, 2022 41.40 43.25 39.90 39.99 1,694,752 -2.02(-4.81%)
Jan 04, 2022 42.22 43.06 40.83 42.01 1,556,641 +0.04(+0.10%)
Jan 03, 2022 41.22 43.72 40.80 41.97 1,793,200 +1.65(+4.09%)
Dec 31, 2021 40.77 41.57 40.08 40.32 807,915 -0.62(-1.51%)
Dec 30, 2021 37.82 41.47 37.25 40.94 2,403,798 +3.07(+8.11%)
Dec 29, 2021 37.50 38.70 36.45 37.87 903,083 +0.06(+0.16%)
Dec 28, 2021 38.00 39.91 37.27 37.81 1,822,548 +0.22(+0.59%)
Dec 27, 2021 38.80 39.44 37.09 37.59 1,270,731 -1.34(-3.44%)
Dec 23, 2021 39.40 39.88 37.80 38.93 1,109,174 -0.99(-2.48%)
Dec 22, 2021 39.97 40.35 38.84 39.92 992,186 -0.98(-2.40%)
Dec 21, 2021 39.15 41.10 39.07 40.90 1,439,148 +2.85(+7.49%)
Dec 20, 2021 39.02 39.09 37.09 38.05 1,573,859 -2.65(-6.51%)
Dec 17, 2021 39.24 41.08 38.66 40.70 2,691,504 -0.09(-0.22%)
Dec 16, 2021 43.01 44.33 40.30 40.79 1,604,403 -1.04(-2.49%)
Dec 15, 2021 41.50 42.30 39.50 41.83 1,764,644 -0.10(-0.24%)
Dec 14, 2021 41.92 42.62 39.70 41.93 1,524,914 -1.90(-4.33%)
Dec 13, 2021 43.91 45.43 42.82 43.83 1,177,375 +0.34(+0.78%)
Dec 10, 2021 44.72 44.72 42.41 43.49 1,139,713 -0.58(-1.32%)
Dec 09, 2021 46.89 47.35 44.05 44.07 995,774 -2.42(-5.21%)
Dec 08, 2021 47.01 47.83 45.31 46.49 1,467,061 -0.81(-1.71%)
Dec 07, 2021 46.19 48.60 46.05 47.30 2,158,840 +3.24(+7.35%)
Dec 06, 2021 43.20 44.25 40.98 44.06 3,182,836 +0.74(+1.71%)
Dec 03, 2021 48.12 48.23 42.42 43.32 3,798,648 -4.89(-10.14%)
Dec 02, 2021 54.80 55.12 47.88 48.21 3,415,249 -6.14(-11.30%)
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.