Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Daqo New Energy ADR (NY: DQ )

30.27 +0.55 (+1.85%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2023 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 (%)
Nov 30, 2020 47.01 47.60 41.21 43.02 2,279,365 -2.24(-4.95%)
Nov 27, 2020 43.67 48.05 43.66 45.26 2,318,700 +2.17(+5.04%)
Nov 25, 2020 41.12 44.08 40.96 43.09 1,167,400 +0.56(+1.32%)
Nov 24, 2020 41.16 44.53 40.15 42.53 2,565,351 +1.69(+4.14%)
Nov 23, 2020 40.00 41.05 38.26 40.84 2,025,514 -0.87(-2.09%)
Nov 20, 2020 40.40 42.25 40.10 41.71 2,120,000 +1.63(+4.07%)
Nov 19, 2020 40.56 40.73 39.15 40.08 1,439,260 +0.21(+0.53%)
Nov 18, 2020 42.50 43.36 39.62 39.87 1,917,459 -3.71(-8.51%)
Nov 17, 2020 47.10 47.52 41.73 43.58 1,531,940 -174.84(-80.05%)
Nov 16, 2020 215.71 220.00 210.01 218.42 319,565 +1.04(+0.48%)
Nov 13, 2020 217.36 221.71 213.82 217.38 211,200 +4.23(+1.98%)
Nov 12, 2020 220.29 222.60 210.16 213.15 243,083 -8.72(-3.93%)
Nov 11, 2020 203.49 224.83 202.07 221.87 440,866 +21.87(+10.94%)
Nov 10, 2020 202.66 210.14 191.00 200.00 374,506 -9.49(-4.53%)
Nov 09, 2020 232.00 233.26 208.93 209.49 436,314 -13.30(-5.97%)
Nov 06, 2020 225.00 238.47 214.02 222.79 726,600 +1.37(+0.62%)
Nov 05, 2020 193.43 222.88 193.43 221.42 577,866 +34.71(+18.59%)
Nov 04, 2020 190.00 192.00 183.00 186.71 650,697 -13.43(-6.71%)
Nov 03, 2020 199.04 200.45 191.10 200.14 250,276 +1.02(+0.51%)
Nov 02, 2020 185.19 202.46 184.32 199.12 432,003 +16.51(+9.04%)
Oct 30, 2020 184.81 185.99 175.51 182.61 262,700 -5.08(-2.71%)
Oct 29, 2020 182.99 193.29 180.65 187.69 437,396 +8.31(+4.63%)
Oct 28, 2020 174.89 183.97 166.67 179.38 714,065 +5.49(+3.16%)
Oct 27, 2020 179.00 185.96 171.00 173.89 636,216 -4.92(-2.75%)
Oct 26, 2020 190.00 191.00 175.00 178.81 735,333 -19.28(-9.73%)
Oct 23, 2020 199.94 206.03 188.49 198.09 446,600 +0.09(+0.05%)
Oct 22, 2020 200.00 202.99 190.33 198.00 933,271 -1.11(-0.56%)
Oct 21, 2020 235.02 235.02 198.73 199.11 1,345,157 -42.88(-17.72%)
Oct 20, 2020 213.61 243.64 213.61 241.99 857,319 +30.85(+14.61%)
Oct 19, 2020 191.29 212.71 191.29 211.14 792,701 +11.13(+5.56%)
Oct 16, 2020 198.26 204.30 177.31 200.01 1,952,300 -1.67(-0.83%)
Oct 15, 2020 209.94 213.10 198.85 201.68 710,337 -17.08(-7.81%)
Oct 14, 2020 215.00 224.50 212.41 218.76 615,378 +6.54(+3.08%)
Oct 13, 2020 195.00 226.22 195.00 212.22 895,010 +16.09(+8.20%)
Oct 12, 2020 201.25 216.70 190.75 196.13 1,064,572 -0.40(-0.20%)
Oct 09, 2020 182.41 198.85 176.81 196.53 485,200 +9.99(+5.36%)
Oct 08, 2020 193.30 199.67 182.31 186.54 610,558 -2.24(-1.19%)
Oct 07, 2020 179.70 192.67 173.41 188.78 769,043 +16.78(+9.76%)
Oct 06, 2020 167.56 178.49 158.70 172.00 522,389 +4.00(+2.38%)
Oct 05, 2020 152.50 168.77 151.73 168.00 669,871 +19.21(+12.91%)
Oct 02, 2020 142.23 151.57 137.57 148.79 573,900 -0.37(-0.25%)
Oct 01, 2020 137.78 150.11 136.88 149.16 644,018 +13.92(+10.29%)
Sep 30, 2020 131.26 141.83 131.26 135.24 649,661 +4.69(+3.59%)
Sep 29, 2020 129.95 133.65 127.87 130.55 427,723 +0.63(+0.48%)
Sep 28, 2020 127.08 129.92 124.28 129.92 261,942 +8.05(+6.61%)
Sep 25, 2020 122.06 123.25 118.55 121.87 237,300 +0.48(+0.40%)
Sep 24, 2020 122.08 125.95 110.83 121.39 321,187 -3.13(-2.51%)
Sep 23, 2020 117.57 131.94 117.53 124.52 437,633 +9.41(+8.17%)
Sep 22, 2020 113.00 115.55 108.96 115.11 348,074 +2.33(+2.07%)
Sep 21, 2020 109.14 113.06 107.85 112.78 225,044 +1.37(+1.23%)
Sep 18, 2020 115.72 116.56 111.31 111.41 419,900 -2.81(-2.46%)
Sep 17, 2020 114.33 115.43 110.03 114.22 224,073 -4.65(-3.91%)
Sep 16, 2020 120.38 121.68 113.17 118.87 263,213 -1.13(-0.94%)
Sep 15, 2020 118.02 121.94 116.62 120.00 360,201 +3.11(+2.66%)
Sep 14, 2020 114.73 118.72 110.05 116.89 410,732 +4.32(+3.84%)
Sep 11, 2020 108.49 116.87 106.12 112.57 653,900 +16.04(+16.62%)
Sep 10, 2020 98.88 100.52 95.86 96.53 136,068 -2.34(-2.37%)
Sep 09, 2020 101.09 103.55 97.42 98.87 277,989 -1.44(-1.44%)
Sep 08, 2020 94.26 102.75 93.47 100.31 258,104 +1.03(+1.04%)
Sep 04, 2020 101.00 102.00 91.12 99.28 389,600 -1.66(-1.64%)
Sep 03, 2020 110.03 110.23 99.91 100.94 394,617 -10.93(-9.77%)
Sep 02, 2020 114.13 115.38 109.10 111.87 297,246 -1.69(-1.49%)
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.