Daqo New Energy ADR (NY: DQ )

61.93 USD +1.50 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 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%)
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.