Daqo New Energy ADR (NY: DQ )

43.32 USD -4.89 (-10.14%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 48.12 48.23 42.42 43.32 3,796,914 -4.89(-10.14%)
Dec 02, 2021 54.80 55.12 47.88 48.21 3,415,249 -6.14(-11.30%)
Dec 01, 2021 57.10 59.25 54.06 54.35 1,461,352 -2.99(-5.21%)
Nov 30, 2021 57.05 59.37 54.80 57.34 1,790,894 -0.67(-1.15%)
Nov 29, 2021 58.59 59.35 57.00 58.01 1,023,844 -0.51(-0.87%)
Nov 26, 2021 58.00 58.72 56.54 58.52 823,625 -1.78(-2.95%)
Nov 24, 2021 60.79 61.43 58.80 60.30 1,032,239 -1.67(-2.69%)
Nov 23, 2021 62.49 63.08 59.81 61.97 767,009 -1.39(-2.19%)
Nov 22, 2021 66.76 67.33 61.63 63.36 1,376,041 -2.97(-4.48%)
Nov 19, 2021 68.80 69.80 65.80 66.33 1,297,799 -2.36(-3.44%)
Nov 18, 2021 68.20 68.92 68.05 68.69 1,135,535 +0.54(+0.79%)
Nov 17, 2021 69.61 70.82 67.61 68.15 669,868 -1.06(-1.53%)
Nov 16, 2021 71.51 71.68 68.24 69.21 1,082,593 -1.92(-2.70%)
Nov 15, 2021 72.71 72.91 69.82 71.13 1,179,848 -1.39(-1.92%)
Nov 12, 2021 70.54 73.63 70.54 72.52 1,508,910 +1.75(+2.47%)
Nov 11, 2021 68.19 72.20 67.79 70.77 2,203,196 +5.32(+8.13%)
Nov 10, 2021 65.64 65.45 1,222,952 -1.29(-1.93%)
Nov 09, 2021 67.31 68.20 65.00 66.74 832,442 -0.40(-0.60%)
Nov 08, 2021 67.63 68.27 65.99 67.14 1,415,114 +1.22(+1.85%)
Nov 05, 2021 67.54 68.15 64.20 65.92 1,708,774 -3.39(-4.89%)
Nov 04, 2021 70.33 71.35 66.63 69.31 1,269,191 -0.23(-0.33%)
Nov 03, 2021 65.51 69.67 64.40 69.54 1,647,968 +1.45(+2.13%)
Nov 02, 2021 72.80 73.00 66.80 68.09 2,328,359 -6.91(-9.21%)
Nov 01, 2021 76.13 76.07 73.62 75.00 1,275,322 -2.79(-3.59%)
Oct 29, 2021 80.00 81.10 76.52 77.79 2,014,505 +1.28(+1.67%)
Oct 28, 2021 74.01 77.11 72.11 76.51 2,396,913 +0.29(+0.38%)
Oct 27, 2021 73.95 79.27 73.63 76.22 2,597,484 +5.34(+7.53%)
Oct 26, 2021 73.69 70.88 963,978 -3.55(-4.77%)
Oct 25, 2021 74.00 76.25 73.25 74.43 1,470,116 +3.06(+4.29%)
Oct 22, 2021 72.13 72.20 69.59 71.37 1,118,930 -1.04(-1.44%)
Oct 21, 2021 71.41 73.51 71.30 72.41 1,449,280 -0.35(-0.48%)
Oct 20, 2021 72.80 74.40 71.07 72.76 1,840,496 +0.86(+1.20%)
Oct 19, 2021 68.35 72.15 66.24 71.90 2,210,891 +3.81(+5.60%)
Oct 18, 2021 64.84 69.20 64.29 68.09 1,906,826 +4.12(+6.44%)
Oct 15, 2021 64.68 65.95 62.64 63.97 2,054,866 +0.47(+0.74%)
Oct 14, 2021 67.50 67.50 63.10 63.50 1,930,205 -3.47(-5.18%)
Oct 13, 2021 68.00 69.11 66.35 66.97 1,662,493 +1.31(+2.00%)
Oct 12, 2021 61.80 67.30 61.80 65.66 2,553,476 +4.25(+6.92%)
Oct 11, 2021 58.11 63.08 57.82 61.41 2,376,739 +5.41(+9.66%)
Oct 08, 2021 56.60 57.98 55.08 56.00 847,668 -0.86(-1.51%)
Oct 07, 2021 58.40 58.98 56.66 56.86 1,219,951 +0.42(+0.74%)
Oct 06, 2021 55.55 57.60 55.02 56.44 910,383 -0.86(-1.50%)
Oct 05, 2021 55.96 58.40 55.10 57.30 945,324 +2.51(+4.58%)
Oct 04, 2021 57.00 57.02 54.53 54.79 1,235,202 -3.12(-5.39%)
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.