Skip to main content

Daqo New Energy ADR (NY: DQ )

64.10 -0.43 (-0.67%)
Official Closing Price Updated: 4:10 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 11.89 11.89 11.89 0 -0.25(-2.03%)
Dec 28, 2017 11.64 12.55 11.64 12.13 3,154,195 +0.69(+6.05%)
Dec 27, 2017 10.61 11.56 10.45 11.44 2,463,390 +0.86(+8.15%)
Dec 26, 2017 10.67 10.79 10.05 10.58 1,487,320 -0.22(-2.04%)
Dec 22, 2017 10.24 10.80 10.24 10.80 1,892,505 +0.62(+6.11%)
Dec 21, 2017 9.546 10.36 9.518 10.18 1,719,890 +0.58(+6.00%)
Dec 20, 2017 9.800 9.950 9.500 9.602 1,459,580 -0.10(-1.01%)
Dec 19, 2017 10.20 10.20 9.620 9.700 1,091,970 -0.35(-3.50%)
Dec 18, 2017 9.482 10.29 9.482 10.05 2,331,930 +0.62(+6.55%)
Dec 15, 2017 9.400 9.494 9.030 9.434 1,836,490 +0.07(+0.73%)
Dec 14, 2017 9.672 9.732 9.208 9.366 1,812,660 -0.30(-3.10%)
Dec 13, 2017 10.19 10.29 9.510 9.666 1,453,750 -0.45(-4.49%)
Dec 12, 2017 10.44 10.77 10.00 10.12 1,653,060 -0.32(-3.07%)
Dec 11, 2017 10.58 10.95 10.28 10.44 3,191,175 +0.56(+5.65%)
Dec 08, 2017 9.410 9.980 9.356 9.882 2,158,090 +0.59(+6.30%)
Dec 07, 2017 9.406 9.556 9.020 9.296 2,235,800 -0.18(-1.88%)
Dec 06, 2017 9.782 9.960 9.416 9.474 2,110,595 -0.37(-3.74%)
Dec 05, 2017 9.400 10.24 9.309 9.842 2,067,280 +0.43(+4.61%)
Dec 04, 2017 11.51 11.55 9.017 9.408 5,462,980 -1.98(-17.40%)
Dec 01, 2017 10.92 11.70 10.64 11.39 2,793,290 +0.47(+4.34%)
Nov 30, 2017 10.42 11.00 10.41 10.92 1,961,280 +0.51(+4.94%)
Nov 29, 2017 10.76 10.80 10.05 10.40 2,215,550 -0.36(-3.36%)
Nov 28, 2017 10.24 10.80 9.979 10.76 3,105,710 +0.49(+4.79%)
Nov 27, 2017 10.66 10.74 9.916 10.27 2,692,800 -0.40(-3.73%)
Nov 24, 2017 9.974 10.72 9.900 10.67 1,777,585 +0.78(+7.89%)
Nov 22, 2017 9.322 9.957 9.322 9.890 2,898,445 +0.63(+6.80%)
Nov 21, 2017 9.468 9.610 9.066 9.260 2,292,145 -0.15(-1.55%)
Nov 20, 2017 8.806 9.426 8.658 9.406 3,079,615 +0.79(+9.22%)
Nov 17, 2017 7.940 8.658 7.865 8.612 1,335,630 +0.64(+8.00%)
Nov 16, 2017 8.140 8.142 7.860 7.974 920,000 +0.02(+0.23%)
Nov 15, 2017 8.472 8.472 7.704 7.956 1,775,185 -0.61(-7.16%)
Nov 14, 2017 8.642 8.898 8.052 8.570 2,478,900 +0.54(+6.67%)
Nov 13, 2017 7.970 8.306 7.950 8.034 1,541,400 +0.07(+0.90%)
Nov 10, 2017 7.824 8.076 7.810 7.962 1,160,310 +0.16(+2.10%)
Nov 09, 2017 7.972 8.062 7.750 7.798 722,935 -0.29(-3.61%)
Nov 08, 2017 7.864 8.134 7.702 8.090 1,788,585 +0.22(+2.80%)
Nov 07, 2017 7.964 7.980 7.700 7.870 314,600 -0.09(-1.16%)
Nov 06, 2017 8.040 8.040 7.906 7.962 349,920 +0.01(+0.08%)
Nov 03, 2017 8.060 8.144 7.868 7.956 289,730 -0.12(-1.46%)
Nov 02, 2017 7.980 8.102 7.808 8.074 323,405 +0.03(+0.32%)
Nov 01, 2017 7.630 8.078 7.618 8.048 1,142,725 +0.51(+6.74%)
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%)
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.