Skip to main content

Daqo New Energy ADR (NY: DQ )

47.68 -1.59 (-3.23%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 43.75 44.07 40.74 41.32 1,321,603 -1.74(-4.04%)
Mar 30, 2022 46.50 46.59 42.90 43.06 1,054,702 -3.29(-7.10%)
Mar 29, 2022 45.79 46.37 44.37 46.35 1,703,210 +1.46(+3.25%)
Mar 28, 2022 44.96 45.23 42.63 44.89 1,146,245 +0.70(+1.58%)
Mar 25, 2022 44.50 44.80 43.49 44.19 1,053,835 -1.85(-4.02%)
Mar 24, 2022 45.71 46.58 44.14 46.04 1,059,681 +0.36(+0.79%)
Mar 23, 2022 45.21 47.31 44.85 45.68 1,180,057 -1.02(-2.18%)
Mar 22, 2022 45.25 47.55 45.24 46.70 1,044,136 +2.45(+5.54%)
Mar 21, 2022 44.47 45.80 42.72 44.25 936,221 -0.68(-1.51%)
Mar 18, 2022 40.73 45.95 40.51 44.93 2,186,002 +3.38(+8.13%)
Mar 17, 2022 40.60 42.83 40.56 41.55 1,339,623 -1.56(-3.62%)
Mar 16, 2022 42.05 43.37 38.80 43.11 3,002,380 +6.31(+17.15%)
Mar 15, 2022 34.50 38.49 32.20 36.80 2,792,496 +0.87(+2.42%)
Mar 14, 2022 38.71 38.98 34.73 35.93 2,550,811 -5.77(-13.84%)
Mar 11, 2022 49.17 50.37 40.83 41.70 2,708,383 -6.04(-12.65%)
Mar 10, 2022 49.25 45.52 47.74 1,872,685 -4.65(-8.88%)
Mar 09, 2022 51.04 53.60 50.25 52.39 1,685,432 +1.08(+2.10%)
Mar 08, 2022 48.14 52.25 47.90 51.31 2,406,309 +4.10(+8.68%)
Mar 07, 2022 49.00 49.45 46.76 47.21 1,573,648 -0.42(-0.88%)
Mar 04, 2022 49.07 49.50 46.20 47.63 1,552,371 -2.14(-4.30%)
Mar 03, 2022 51.61 51.74 48.84 49.77 1,274,039 -1.16(-2.28%)
Mar 02, 2022 52.28 52.37 49.64 50.93 1,718,983 -1.29(-2.47%)
Mar 01, 2022 47.13 52.73 46.75 52.22 2,420,103 +4.26(+8.88%)
Feb 28, 2022 42.38 49.45 42.38 47.96 3,788,090 +5.04(+11.74%)
Feb 25, 2022 41.69 43.00 41.78 42.92 990,322 +1.24(+2.98%)
Feb 24, 2022 37.17 41.85 35.23 41.68 2,210,511 +2.59(+6.63%)
Feb 23, 2022 40.23 40.45 38.91 39.09 807,541 +1.06(+2.79%)
Feb 22, 2022 38.30 39.18 37.50 38.03 1,210,596 -1.50(-3.79%)
Feb 18, 2022 39.53 0 -0.67(-1.67%)
Feb 17, 2022 40.48 41.75 40.06 40.20 620,245 -0.64(-1.57%)
Feb 16, 2022 40.93 41.51 40.27 40.84 1,102,015 -0.50(-1.21%)
Feb 15, 2022 39.24 41.41 39.20 41.34 696,207 +3.14(+8.22%)
Feb 14, 2022 38.64 39.91 38.12 38.20 824,718 -0.59(-1.52%)
Feb 11, 2022 40.44 41.46 38.38 38.79 661,820 -1.79(-4.41%)
Feb 10, 2022 40.58 42.40 40.25 40.58 1,040,492 -1.82(-4.29%)
Feb 09, 2022 41.00 42.40 40.40 42.40 2,075,717 +3.48(+8.94%)
Feb 08, 2022 36.75 39.06 36.71 38.92 922,766 +1.75(+4.71%)
Feb 07, 2022 38.00 38.38 37.02 37.17 590,615 -0.61(-1.61%)
Feb 04, 2022 36.10 38.08 35.65 37.78 701,057 +2.06(+5.77%)
Feb 03, 2022 36.99 35.51 35.72 1,456,211 -1.99(-5.28%)
Feb 02, 2022 40.00 40.25 37.42 37.71 1,397,544 -1.92(-4.84%)
Feb 01, 2022 40.49 40.60 38.77 39.63 706,509 -0.49(-1.22%)
Jan 31, 2022 36.72 40.15 40.12 1,059,930 +4.25(+11.85%)
Jan 28, 2022 35.50 36.40 34.47 35.87 1,231,830 -0.20(-0.55%)
Jan 27, 2022 38.47 38.47 35.61 36.07 1,095,335 -1.75(-4.63%)
Jan 26, 2022 39.54 40.40 37.54 37.82 1,531,771 +0.57(+1.53%)
Jan 25, 2022 37.20 38.33 36.70 37.25 1,571,319 -1.64(-4.22%)
Jan 24, 2022 37.61 39.08 34.85 38.89 3,330,532 -1.64(-4.05%)
Jan 21, 2022 42.36 42.89 40.25 40.53 1,290,355 -2.84(-6.55%)
Jan 20, 2022 43.90 45.79 43.33 43.37 1,814,599 +0.62(+1.45%)
Jan 19, 2022 41.39 43.58 40.56 42.75 1,739,325 +1.62(+3.94%)
Jan 18, 2022 41.80 42.99 41.10 41.13 1,642,520 -1.24(-2.93%)
Jan 14, 2022 42.37 0 +1.15(+2.79%)
Jan 13, 2022 42.74 43.64 41.07 41.22 1,073,923 -0.52(-1.25%)
Jan 12, 2022 40.92 43.56 40.52 41.74 1,294,569 +2.14(+5.40%)
Jan 11, 2022 39.88 41.15 39.48 39.60 1,064,287 +0.02(+0.05%)
Jan 10, 2022 39.59 39.89 37.09 39.58 1,110,389 -0.51(-1.27%)
Jan 07, 2022 40.52 41.34 39.31 40.09 1,811,913 +0.22(+0.55%)
Jan 06, 2022 39.90 41.20 38.77 39.87 1,274,430 -0.12(-0.30%)
Jan 05, 2022 41.40 43.25 39.90 39.99 1,694,752 -2.02(-4.81%)
Jan 04, 2022 42.22 43.06 40.83 42.01 1,556,641 +0.04(+0.10%)
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.