Skip to main content

Daqo New Energy ADR (NY: DQ )

51.77 +0.13 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 4.352 4.388 4.224 4.352 480,740 -0.01(-0.23%)
May 30, 2017 4.454 4.504 4.358 4.362 295,670 -0.11(-2.42%)
May 26, 2017 4.530 4.582 4.426 4.470 173,945 -0.08(-1.76%)
May 25, 2017 4.626 4.626 4.510 4.550 162,740 -0.05(-1.17%)
May 24, 2017 4.620 4.620 4.568 4.604 98,620 -0.00(-0.09%)
May 23, 2017 4.684 4.746 4.546 4.608 126,100 -0.05(-1.12%)
May 22, 2017 4.508 4.682 4.508 4.660 198,335 +0.15(+3.37%)
May 19, 2017 4.436 4.532 4.360 4.508 184,145 +0.10(+2.22%)
May 18, 2017 4.450 4.490 4.410 4.410 312,590 -0.05(-1.21%)
May 17, 2017 4.682 4.682 4.440 4.464 388,405 -0.27(-5.66%)
May 16, 2017 4.668 4.732 4.512 4.732 225,555 +0.08(+1.68%)
May 15, 2017 4.740 4.800 4.511 4.654 323,045 +0.00(+0.04%)
May 12, 2017 4.780 4.788 4.585 4.652 532,840 -0.13(-2.76%)
May 11, 2017 4.682 4.850 4.620 4.784 978,555 +0.07(+1.57%)
May 10, 2017 4.450 4.794 4.450 4.710 1,797,655 +0.27(+6.18%)
May 09, 2017 4.360 4.532 4.260 4.436 2,638,990 +0.49(+12.53%)
May 08, 2017 3.850 4.000 3.789 3.942 460,325 +0.16(+4.29%)
May 05, 2017 3.698 3.796 3.677 3.780 138,075 +0.08(+2.05%)
May 04, 2017 3.776 3.776 3.680 3.704 320,835 -0.06(-1.70%)
May 03, 2017 3.734 3.768 3.646 3.768 148,680 +0.02(+0.53%)
May 02, 2017 3.796 3.873 3.708 3.748 155,435 -0.04(-1.16%)
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.