Skip to main content

Daqo New Energy ADR (NY: DQ )

54.03 +0.79 (+1.48%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 19.30 19.30 19.30 0 -0.30(-1.53%)
Dec 29, 2016 19.53 19.91 19.48 19.60 52,638 -0.07(-0.36%)
Dec 28, 2016 19.68 20.08 19.50 19.67 42,905 -0.23(-1.16%)
Dec 27, 2016 20.50 21.23 19.50 19.90 131,395 -0.60(-2.93%)
Dec 23, 2016 20.50 20.50 20.50 0 -0.39(-1.87%)
Dec 22, 2016 21.10 21.17 20.26 20.89 52,691 -0.38(-1.79%)
Dec 21, 2016 21.15 21.70 21.15 21.27 25,201 -0.04(-0.19%)
Dec 20, 2016 20.77 21.83 20.77 21.31 75,422 +0.46(+2.21%)
Dec 19, 2016 20.85 20.91 20.52 20.85 30,278 +0.14(+0.68%)
Dec 16, 2016 20.55 21.16 20.35 20.71 113,235 +0.30(+1.47%)
Dec 15, 2016 20.94 21.04 20.02 20.41 55,619 -0.56(-2.67%)
Dec 14, 2016 21.18 21.28 20.84 20.97 50,615 -0.28(-1.32%)
Dec 13, 2016 21.03 21.44 20.32 21.25 69,214 +0.46(+2.21%)
Dec 12, 2016 20.95 21.23 20.26 20.79 53,560 -0.38(-1.79%)
Dec 09, 2016 21.23 21.43 20.92 21.17 30,488 -0.06(-0.28%)
Dec 08, 2016 21.45 21.45 20.57 21.23 143,263 -0.02(-0.09%)
Dec 07, 2016 19.73 21.46 19.67 21.25 91,197 +1.52(+7.70%)
Dec 06, 2016 19.84 19.89 19.51 19.73 37,475 -0.19(-0.95%)
Dec 05, 2016 20.02 20.40 19.81 19.92 82,266 +0.00(+0.00%)
Dec 02, 2016 20.01 20.33 19.70 19.92 54,736 -0.04(-0.20%)
Dec 01, 2016 20.39 21.19 19.43 19.96 79,272 -0.24(-1.19%)
Nov 30, 2016 20.30 20.39 19.94 20.20 50,476 +0.18(+0.90%)
Nov 29, 2016 20.52 20.52 19.52 20.02 93,564 -0.36(-1.77%)
Nov 28, 2016 21.96 21.96 20.03 20.38 107,924 -1.48(-6.77%)
Nov 25, 2016 21.65 21.88 21.19 21.86 25,942 +0.21(+0.97%)
Nov 23, 2016 21.65 21.65 21.65 0 +0.50(+2.36%)
Nov 22, 2016 20.80 21.15 20.62 21.15 47,557 +0.45(+2.17%)
Nov 21, 2016 21.00 21.00 19.96 20.70 102,979 -0.66(-3.09%)
Nov 18, 2016 22.63 22.63 20.81 21.36 87,396 -1.27(-5.61%)
Nov 17, 2016 22.81 23.32 22.49 22.63 58,492 -0.24(-1.05%)
Nov 16, 2016 23.14 23.14 22.70 22.87 26,133 -0.16(-0.69%)
Nov 15, 2016 21.92 23.27 21.92 23.03 47,635 +1.14(+5.21%)
Nov 14, 2016 22.18 22.54 21.89 21.89 43,948 -0.44(-1.97%)
Nov 11, 2016 22.45 23.01 22.20 22.33 42,343 +0.02(+0.09%)
Nov 10, 2016 23.38 23.44 22.29 22.31 53,556 -0.96(-4.13%)
Nov 09, 2016 22.45 23.73 22.14 23.27 55,919 +0.03(+0.13%)
Nov 08, 2016 23.56 23.67 23.24 23.24 18,841 -0.18(-0.77%)
Nov 07, 2016 23.68 24.03 23.36 23.42 74,099 +0.19(+0.82%)
Nov 04, 2016 23.29 23.67 23.16 23.23 24,048 -0.12(-0.51%)
Nov 03, 2016 23.30 23.69 23.30 23.35 71,557 -0.15(-0.64%)
Nov 02, 2016 22.57 23.64 22.52 23.50 23,192 +0.83(+3.66%)
Nov 01, 2016 22.79 23.00 21.98 22.67 79,740 +0.06(+0.27%)
Oct 31, 2016 23.13 23.48 22.56 22.61 81,598 -0.66(-2.84%)
Oct 28, 2016 23.43 23.72 23.13 23.27 29,987 -0.19(-0.81%)
Oct 27, 2016 23.50 24.00 23.05 23.46 151,972 -0.03(-0.13%)
Oct 26, 2016 23.11 24.12 23.11 23.49 44,257 +0.07(+0.30%)
Oct 25, 2016 23.44 23.61 23.03 23.42 31,916 -0.14(-0.59%)
Oct 24, 2016 23.30 23.80 22.97 23.56 45,315 +0.16(+0.68%)
Oct 21, 2016 23.59 23.92 23.32 23.40 49,224 -0.40(-1.68%)
Oct 20, 2016 23.32 24.01 23.32 23.80 29,910 +0.33(+1.41%)
Oct 19, 2016 23.01 23.59 23.01 23.47 64,578 +0.35(+1.51%)
Oct 18, 2016 23.14 23.37 22.70 23.12 48,594 -0.03(-0.13%)
Oct 17, 2016 22.57 23.33 22.50 23.15 45,072 +0.52(+2.30%)
Oct 14, 2016 23.43 23.57 22.58 22.63 103,234 -0.83(-3.54%)
Oct 13, 2016 21.85 24.21 21.41 23.46 251,671 +1.20(+5.39%)
Oct 12, 2016 22.65 23.28 22.13 22.26 69,224 -0.38(-1.68%)
Oct 11, 2016 22.97 22.97 22.41 22.64 30,458 -0.45(-1.95%)
Oct 10, 2016 23.24 23.36 22.27 23.09 155,920 +0.10(+0.43%)
Oct 07, 2016 22.41 24.35 22.41 22.99 161,491 +0.54(+2.41%)
Oct 06, 2016 21.75 24.19 21.75 22.45 551,073 +1.00(+4.66%)
Oct 05, 2016 20.72 21.84 20.65 21.45 45,987 +1.00(+4.89%)
Oct 04, 2016 21.64 21.64 20.43 20.45 22,087 -1.19(-5.50%)
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.