Skip to main content

Daqo New Energy ADR (NY: DQ )

28.15 +1.44 (+5.39%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 6.552 6.624 6.432 6.606 560,500 +0.13(+2.04%)
Mar 28, 2019 6.210 6.646 6.178 6.474 1,328,135 +0.26(+4.25%)
Mar 27, 2019 6.188 6.244 6.034 6.210 1,008,695 -0.02(-0.38%)
Mar 26, 2019 6.386 6.392 6.088 6.234 730,395 -0.11(-1.67%)
Mar 25, 2019 6.258 6.404 6.150 6.340 826,405 +0.05(+0.79%)
Mar 22, 2019 6.486 6.522 6.146 6.290 2,096,000 -0.24(-3.65%)
Mar 21, 2019 7.058 7.090 6.500 6.528 1,794,285 -0.61(-8.57%)
Mar 20, 2019 7.018 7.242 6.982 7.140 1,560,550 +0.09(+1.25%)
Mar 19, 2019 6.730 7.120 6.730 7.052 1,190,115 +0.33(+4.94%)
Mar 18, 2019 6.560 6.774 6.560 6.720 1,213,170 +0.14(+2.16%)
Mar 15, 2019 6.688 6.962 6.570 6.578 2,190,000 -0.15(-2.20%)
Mar 14, 2019 6.730 7.120 6.662 6.726 3,366,525 -0.01(-0.15%)
Mar 13, 2019 6.980 6.980 6.370 6.736 4,819,095 -0.12(-1.69%)
Mar 12, 2019 6.856 7.018 6.640 6.852 1,671,520 -0.00(-0.06%)
Mar 11, 2019 6.600 7.037 6.580 6.856 2,381,245 +0.38(+5.80%)
Mar 08, 2019 6.600 6.680 6.412 6.480 1,718,000 -0.22(-3.31%)
Mar 07, 2019 6.978 6.978 6.626 6.702 1,861,685 -0.32(-4.61%)
Mar 06, 2019 7.320 7.430 6.898 7.026 1,840,705 -0.25(-3.38%)
Mar 05, 2019 7.614 7.662 7.227 7.272 720,090 -0.33(-4.32%)
Mar 04, 2019 7.800 7.978 7.490 7.600 2,007,265 -0.13(-1.73%)
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.