Skip to main content

Daqo New Energy ADR (NY: DQ )

54.03 +0.79 (+1.48%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 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%)
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.