Daqo New Energy ADR (NY: DQ )

54.35 USD -2.99 (-5.21%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

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 40.72 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 -0.10(-0.24%)
Nov 16, 2020 43.14 44.00 42.00 43.68 1,597,825 +0.21(+0.48%)
Nov 13, 2020 43.47 44.34 42.76 43.48 1,056,000 +0.85(+1.98%)
Nov 12, 2020 44.06 44.52 42.03 42.63 1,215,415 -1.74(-3.93%)
Nov 11, 2020 40.70 44.97 40.41 44.37 2,204,330 +4.37(+10.94%)
Nov 10, 2020 40.53 42.03 38.20 40.00 1,872,530 -1.90(-4.53%)
Nov 09, 2020 46.40 46.65 41.79 41.90 2,181,570 -2.66(-5.97%)
Nov 06, 2020 45.00 47.69 42.80 44.56 3,633,000 +0.27(+0.62%)
Nov 05, 2020 38.69 44.58 38.69 44.28 2,889,330 +6.94(+18.59%)
Nov 04, 2020 38.00 38.40 36.60 37.34 3,253,485 -2.69(-6.71%)
Nov 03, 2020 39.81 40.09 38.22 40.03 1,251,380 +0.20(+0.51%)
Nov 02, 2020 37.04 40.49 36.86 39.82 2,160,015 +3.30(+9.04%)
Oct 30, 2020 36.96 37.20 35.10 36.52 1,313,500 -1.02(-2.71%)
Oct 29, 2020 36.60 38.66 36.13 37.54 2,186,980 +1.66(+4.63%)
Oct 28, 2020 34.98 36.79 33.33 35.88 3,570,325 +1.10(+3.16%)
Oct 27, 2020 35.80 37.19 34.20 34.78 3,181,080 -0.98(-2.75%)
Oct 26, 2020 38.00 38.20 35.00 35.76 3,676,665 -3.86(-9.73%)
Oct 23, 2020 39.99 41.21 37.70 39.62 2,233,000 +0.02(+0.05%)
Oct 22, 2020 40.00 40.60 38.07 39.60 4,666,355 -0.22(-0.56%)
Oct 21, 2020 47.00 47.00 39.75 39.82 6,725,785 -8.58(-17.72%)
Oct 20, 2020 42.72 48.73 42.72 48.40 4,286,595 +6.17(+14.61%)
Oct 19, 2020 38.26 42.54 38.26 42.23 3,963,505 +2.23(+5.56%)
Oct 16, 2020 39.65 40.86 35.46 40.00 9,761,500 -0.33(-0.83%)
Oct 15, 2020 41.99 42.62 39.77 40.34 3,551,685 -3.42(-7.81%)
Oct 14, 2020 43.00 44.90 42.48 43.75 3,076,890 +1.31(+3.08%)
Oct 13, 2020 39.00 45.24 39.00 42.44 4,475,050 +3.22(+8.20%)
Oct 12, 2020 40.25 43.34 38.15 39.23 5,322,860 -0.08(-0.20%)
Oct 09, 2020 36.48 39.77 35.36 39.31 2,426,000 +2.00(+5.36%)
Oct 08, 2020 38.66 39.93 36.46 37.31 3,052,790 -0.45(-1.19%)
Oct 07, 2020 35.94 38.53 34.68 37.76 3,845,215 +3.36(+9.76%)
Oct 06, 2020 33.51 35.70 31.74 34.40 2,611,945 +0.80(+2.38%)
Oct 05, 2020 30.50 33.75 30.35 33.60 3,349,355 +3.84(+12.91%)
Oct 02, 2020 28.45 30.31 27.51 29.76 2,869,500 -0.07(-0.25%)
Oct 01, 2020 27.56 30.02 27.38 29.83 3,220,090 +2.78(+10.29%)
Sep 30, 2020 26.25 28.37 26.25 27.05 3,248,305 +0.94(+3.59%)
Sep 29, 2020 25.99 26.73 25.57 26.11 2,138,615 +0.13(+0.48%)
Sep 28, 2020 25.42 25.98 24.86 25.98 1,309,710 +1.61(+6.61%)
Sep 25, 2020 24.41 24.65 23.71 24.37 1,186,500 +0.10(+0.40%)
Sep 24, 2020 24.42 25.19 22.17 24.28 1,605,935 -0.63(-2.51%)
Sep 23, 2020 23.51 26.39 23.51 24.90 2,188,165 +1.88(+8.17%)
Sep 22, 2020 22.60 23.11 21.79 23.02 1,740,370 +0.47(+2.07%)
Sep 21, 2020 21.83 22.61 21.57 22.56 1,125,220 +0.27(+1.23%)
Sep 18, 2020 23.14 23.31 22.26 22.28 2,099,500 -0.56(-2.46%)
Sep 17, 2020 22.87 23.09 22.01 22.84 1,120,365 -0.93(-3.91%)
Sep 16, 2020 24.08 24.34 22.63 23.77 1,316,065 -0.23(-0.94%)
Sep 15, 2020 23.60 24.39 23.33 24.00 1,801,005 +0.62(+2.66%)
Sep 14, 2020 22.95 23.74 22.01 23.38 2,053,660 +0.86(+3.84%)
Sep 11, 2020 21.70 23.37 21.22 22.51 3,269,500 +3.21(+16.62%)
Sep 10, 2020 19.78 20.10 19.17 19.31 680,340 -0.47(-2.37%)
Sep 09, 2020 20.22 20.71 19.48 19.77 1,389,945 -0.29(-1.44%)
Sep 08, 2020 18.85 20.55 18.69 20.06 1,290,520 +0.21(+1.04%)
Sep 04, 2020 20.20 20.40 18.22 19.86 1,948,000 -0.33(-1.64%)
Sep 03, 2020 22.01 22.05 19.98 20.19 1,973,085 -2.19(-9.77%)
Sep 02, 2020 22.83 23.08 21.82 22.37 1,486,230 -0.34(-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.