Skip to main content

Daqo New Energy ADR (NY: DQ )

51.71 -2.32 (-4.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 50.26 51.25 49.80 51.20 75,400 +0.84(+1.67%)
Dec 30, 2019 51.64 51.67 50.10 50.36 163,121 -1.28(-2.48%)
Dec 27, 2019 51.50 52.06 51.00 51.64 85,400 +0.13(+0.25%)
Dec 26, 2019 51.60 52.06 51.03 51.51 66,987 -0.13(-0.25%)
Dec 24, 2019 51.00 51.79 50.59 51.64 84,600 +0.61(+1.20%)
Dec 23, 2019 49.92 51.35 49.76 51.03 120,860 +1.07(+2.14%)
Dec 20, 2019 48.62 50.39 48.40 49.96 187,400 +1.12(+2.29%)
Dec 19, 2019 48.41 48.84 48.14 48.84 129,394 +0.27(+0.56%)
Dec 18, 2019 49.71 49.94 48.33 48.57 111,543 -1.13(-2.27%)
Dec 17, 2019 49.77 50.45 49.12 49.70 162,444 +0.03(+0.06%)
Dec 16, 2019 47.80 50.10 47.16 49.67 803,469 +2.25(+4.74%)
Dec 13, 2019 47.21 49.40 47.21 47.42 154,400 -0.11(-0.23%)
Dec 12, 2019 46.25 47.58 46.00 47.53 311,305 +1.12(+2.41%)
Dec 11, 2019 44.92 47.00 44.76 46.41 232,896 +1.41(+3.13%)
Dec 10, 2019 45.81 45.97 43.50 45.00 261,669 -1.46(-3.14%)
Dec 09, 2019 46.35 47.00 45.07 46.46 506,895 +0.75(+1.64%)
Dec 06, 2019 43.98 45.97 43.98 45.71 522,000 +1.93(+4.41%)
Dec 05, 2019 42.20 44.61 42.20 43.78 311,619 +1.70(+4.04%)
Dec 04, 2019 40.07 43.14 40.07 42.08 191,335 +1.73(+4.29%)
Dec 03, 2019 39.74 40.82 39.28 40.35 266,890 +0.31(+0.77%)
Dec 02, 2019 38.19 41.14 38.18 40.04 290,495 +1.96(+5.15%)
Nov 29, 2019 38.82 38.87 37.66 38.08 83,700 -0.06(-0.16%)
Nov 27, 2019 37.04 38.27 36.63 38.14 89,100 +1.14(+3.08%)
Nov 26, 2019 37.27 37.35 36.21 37.00 131,399 -0.01(-0.03%)
Nov 25, 2019 37.79 37.79 35.79 37.01 347,137 -0.81(-2.14%)
Nov 22, 2019 37.71 38.16 36.60 37.82 104,600 +0.08(+0.21%)
Nov 21, 2019 39.27 39.50 36.21 37.74 572,106 -1.79(-4.53%)
Nov 20, 2019 38.82 39.75 38.59 39.53 165,329 +0.70(+1.80%)
Nov 19, 2019 38.96 39.89 38.16 38.83 206,129 -0.04(-0.10%)
Nov 18, 2019 39.18 39.68 38.50 38.87 121,537 -0.27(-0.69%)
Nov 15, 2019 38.75 39.29 38.45 39.14 148,200 +0.10(+0.26%)
Nov 14, 2019 39.05 39.69 37.65 39.04 177,762 +0.86(+2.25%)
Nov 13, 2019 40.50 40.80 38.11 38.18 225,719 -2.41(-5.94%)
Nov 12, 2019 39.31 43.20 38.76 40.59 604,676 +3.72(+10.09%)
Nov 11, 2019 36.27 37.13 36.27 36.87 67,502 +0.18(+0.49%)
Nov 08, 2019 36.17 37.14 35.94 36.69 67,000 +0.32(+0.88%)
Nov 07, 2019 37.42 38.04 35.95 36.37 172,887 -0.99(-2.65%)
Nov 06, 2019 37.69 38.23 37.20 37.36 63,377 -0.21(-0.56%)
Nov 05, 2019 37.59 38.00 35.73 37.57 770,055 +0.09(+0.24%)
Nov 04, 2019 39.25 39.25 37.28 37.48 162,335 -1.15(-2.98%)
Nov 01, 2019 38.00 39.10 37.01 38.63 146,400 +0.67(+1.77%)
Oct 31, 2019 36.89 38.49 36.21 37.96 344,164 +1.19(+3.24%)
Oct 30, 2019 39.02 39.46 36.36 36.77 329,269 -2.82(-7.12%)
Oct 29, 2019 39.35 40.73 39.02 39.59 71,185 -0.11(-0.28%)
Oct 28, 2019 40.68 41.03 39.61 39.70 89,974 -0.88(-2.17%)
Oct 25, 2019 41.49 41.49 39.98 40.58 59,700 -0.79(-1.91%)
Oct 24, 2019 40.20 41.80 39.89 41.37 190,848 +1.93(+4.89%)
Oct 23, 2019 39.13 40.03 39.00 39.44 118,777 +0.04(+0.10%)
Oct 22, 2019 40.32 40.32 39.13 39.40 111,946 -0.57(-1.43%)
Oct 21, 2019 40.30 40.98 39.61 39.97 154,175 -0.24(-0.60%)
Oct 18, 2019 40.34 41.64 40.20 40.21 77,200 -0.63(-1.54%)
Oct 17, 2019 40.59 41.65 40.10 40.84 154,017 +0.35(+0.86%)
Oct 16, 2019 42.82 43.02 40.29 40.49 324,855 -3.02(-6.94%)
Oct 15, 2019 43.81 44.43 42.58 43.51 492,982 -0.53(-1.20%)
Oct 14, 2019 43.71 44.77 43.60 44.04 84,620 +0.48(+1.10%)
Oct 11, 2019 44.62 44.82 42.42 43.56 135,200 -0.36(-0.82%)
Oct 10, 2019 43.65 44.95 43.57 43.92 63,368 +0.30(+0.69%)
Oct 09, 2019 44.59 44.66 43.41 43.62 86,850 -0.18(-0.41%)
Oct 08, 2019 43.51 44.49 43.14 43.80 89,576 -0.07(-0.16%)
Oct 07, 2019 44.79 45.42 43.58 43.87 123,849 -1.51(-3.33%)
Oct 04, 2019 44.82 45.48 43.84 45.38 55,500 +0.77(+1.73%)
Oct 03, 2019 43.80 44.76 43.32 44.61 92,694 +0.75(+1.71%)
Oct 02, 2019 44.75 44.75 43.13 43.86 169,406 -1.08(-2.40%)
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.