Skip to main content

Daqo New Energy ADR (NY: DQ )

49.82 -1.38 (-2.70%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 36.40 36.97 36.16 36.38 278,976 +0.01(+0.03%)
Feb 27, 2019 36.14 36.88 34.85 36.37 425,983 -0.51(-1.38%)
Feb 26, 2019 38.39 38.93 36.24 36.88 279,709 -2.17(-5.56%)
Feb 25, 2019 40.08 42.00 38.39 39.05 579,325 -0.80(-2.01%)
Feb 22, 2019 35.87 39.92 35.87 39.85 386,500 +4.22(+11.84%)
Feb 21, 2019 34.60 38.25 34.60 35.63 536,417 +1.96(+5.82%)
Feb 20, 2019 34.13 35.25 33.40 33.67 289,199 -0.15(-0.44%)
Feb 19, 2019 31.80 34.50 31.62 33.82 544,672 +3.22(+10.52%)
Feb 15, 2019 34.95 35.32 30.52 30.60 558,300 -4.37(-12.50%)
Feb 14, 2019 33.84 35.58 33.84 34.97 182,776 +0.66(+1.92%)
Feb 13, 2019 34.41 34.86 33.55 34.31 162,723 +0.00(+0.00%)
Feb 12, 2019 34.20 34.43 33.36 34.31 185,636 +1.09(+3.28%)
Feb 11, 2019 31.41 34.48 31.41 33.22 290,816 +1.87(+5.96%)
Feb 08, 2019 32.06 32.42 30.12 31.35 302,900 -1.13(-3.48%)
Feb 07, 2019 34.00 34.25 31.84 32.48 233,057 -1.76(-5.14%)
Feb 06, 2019 34.15 35.07 33.78 34.24 187,145 +0.58(+1.72%)
Feb 05, 2019 34.40 35.38 33.48 33.66 221,843 -0.65(-1.89%)
Feb 04, 2019 34.87 36.00 34.23 34.31 145,554 -0.47(-1.35%)
Feb 01, 2019 40.35 40.35 33.95 34.78 730,800 -5.28(-13.18%)
Jan 31, 2019 37.51 41.00 37.16 40.06 667,468 +3.13(+8.48%)
Jan 30, 2019 34.78 36.98 33.46 36.93 408,647 +3.25(+9.65%)
Jan 29, 2019 35.07 35.10 33.11 33.68 202,981 -1.01(-2.91%)
Jan 28, 2019 34.00 34.95 32.56 34.69 219,018 +0.15(+0.43%)
Jan 25, 2019 33.71 35.20 33.41 34.54 411,000 +1.38(+4.16%)
Jan 24, 2019 32.10 34.02 31.92 33.16 490,184 +1.98(+6.35%)
Jan 23, 2019 30.75 32.67 30.75 31.18 540,200 +0.90(+2.97%)
Jan 22, 2019 29.16 30.29 28.17 30.28 468,070 +0.95(+3.24%)
Jan 18, 2019 28.31 30.19 28.31 29.33 294,500 +1.28(+4.56%)
Jan 17, 2019 27.09 28.45 26.58 28.05 211,167 +0.97(+3.58%)
Jan 16, 2019 25.93 28.30 25.93 27.08 273,702 +1.27(+4.92%)
Jan 15, 2019 26.02 26.48 25.40 25.81 74,101 +0.02(+0.08%)
Jan 14, 2019 26.15 26.79 25.33 25.79 73,311 -0.69(-2.61%)
Jan 11, 2019 26.75 26.76 26.36 26.48 87,200 -0.38(-1.41%)
Jan 10, 2019 25.80 26.91 25.35 26.86 132,113 +1.04(+4.03%)
Jan 09, 2019 26.48 26.68 25.63 25.82 82,073 -0.23(-0.88%)
Jan 08, 2019 26.93 27.34 25.83 26.05 159,629 -0.51(-1.92%)
Jan 07, 2019 25.05 26.93 24.89 26.56 115,474 +1.82(+7.36%)
Jan 04, 2019 23.82 25.21 23.62 24.74 84,600 +1.44(+6.18%)
Jan 03, 2019 23.82 24.10 23.23 23.30 49,148 -0.75(-3.12%)
Jan 02, 2019 23.01 24.41 22.54 24.05 78,366 +0.65(+2.78%)
Dec 31, 2018 23.61 23.84 22.79 23.40 117,200 -0.18(-0.76%)
Dec 28, 2018 24.26 24.40 23.43 23.58 94,900 -0.36(-1.50%)
Dec 27, 2018 22.97 23.97 22.46 23.94 156,248 +0.49(+2.09%)
Dec 26, 2018 22.78 23.50 22.19 23.45 145,242 +0.88(+3.90%)
Dec 24, 2018 22.20 23.45 21.64 22.57 99,600 +0.38(+1.71%)
Dec 21, 2018 24.07 24.07 21.80 22.19 308,200 -1.60(-6.73%)
Dec 20, 2018 24.64 25.40 22.66 23.79 191,172 -0.95(-3.84%)
Dec 19, 2018 24.94 26.45 24.20 24.74 236,084 -0.04(-0.16%)
Dec 18, 2018 24.64 25.22 24.42 24.78 69,067 +0.41(+1.68%)
Dec 17, 2018 24.56 25.38 23.85 24.37 94,562 -0.22(-0.89%)
Dec 14, 2018 25.07 25.43 24.46 24.59 129,300 -0.89(-3.49%)
Dec 13, 2018 25.65 26.11 25.19 25.48 104,841 +0.15(+0.59%)
Dec 12, 2018 24.66 25.93 24.37 25.33 156,275 +0.62(+2.51%)
Dec 11, 2018 25.47 25.49 23.95 24.71 131,284 -0.41(-1.63%)
Dec 10, 2018 24.00 25.37 24.00 25.12 65,575 +0.82(+3.37%)
Dec 07, 2018 25.02 25.61 24.20 24.30 75,700 -0.71(-2.84%)
Dec 06, 2018 23.98 25.13 23.97 25.01 173,210 +0.04(+0.16%)
Dec 04, 2018 26.34 26.39 24.85 24.97 138,200 -1.53(-5.77%)
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.