Skip to main content

Daqo New Energy ADR (NY: DQ )

51.52 -0.36 (-0.69%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 15.20 15.31 14.54 14.85 2,628,275 -0.42(-2.73%)
Jun 29, 2020 14.30 15.31 14.00 15.26 2,910,200 +1.31(+9.40%)
Jun 26, 2020 14.30 14.30 13.86 13.95 735,000 -0.34(-2.38%)
Jun 25, 2020 14.39 14.84 14.08 14.29 1,895,500 -0.37(-2.52%)
Jun 24, 2020 13.77 14.85 13.40 14.66 3,315,505 +0.89(+6.48%)
Jun 23, 2020 12.20 13.78 12.17 13.77 2,193,145 +1.73(+14.35%)
Jun 22, 2020 12.00 12.16 11.45 12.04 1,786,055 +0.05(+0.38%)
Jun 19, 2020 12.00 12.53 11.90 12.00 1,638,500 +0.11(+0.96%)
Jun 18, 2020 11.34 12.11 11.33 11.88 1,201,400 +0.48(+4.25%)
Jun 17, 2020 11.28 11.65 11.09 11.40 549,245 +0.23(+2.08%)
Jun 16, 2020 11.73 11.86 10.97 11.17 1,009,775 -0.20(-1.76%)
Jun 15, 2020 11.32 11.51 11.08 11.37 681,580 -0.24(-2.03%)
Jun 12, 2020 11.68 12.04 11.51 11.60 650,500 +0.29(+2.56%)
Jun 11, 2020 11.24 11.78 11.05 11.31 1,228,965 -0.44(-3.71%)
Jun 10, 2020 11.66 12.03 11.25 11.75 1,031,160 +0.28(+2.42%)
Jun 09, 2020 12.17 12.17 11.45 11.47 1,092,810 -0.93(-7.49%)
Jun 08, 2020 11.92 12.42 11.90 12.40 1,890,325 +0.62(+5.28%)
Jun 05, 2020 12.09 12.20 11.54 11.78 1,692,500 +0.54(+4.82%)
Jun 04, 2020 11.00 11.51 10.97 11.23 863,330 +0.14(+1.23%)
Jun 03, 2020 10.79 11.16 10.72 11.10 630,565 +0.41(+3.84%)
Jun 02, 2020 10.96 11.19 10.62 10.69 596,610 -0.17(-1.55%)
Jun 01, 2020 10.24 11.33 10.23 10.86 1,275,930 +0.62(+6.08%)
May 29, 2020 10.08 10.50 10.04 10.23 1,297,000 +0.18(+1.75%)
May 28, 2020 10.44 10.50 10.00 10.06 607,565 -0.32(-3.08%)
May 27, 2020 10.63 10.76 10.08 10.38 1,703,395 -0.12(-1.18%)
May 26, 2020 10.82 11.26 10.43 10.50 956,055 +0.05(+0.44%)
May 22, 2020 11.28 11.28 10.42 10.46 1,796,000 -1.11(-9.57%)
May 21, 2020 11.87 11.97 11.43 11.56 1,393,415 -0.33(-2.77%)
May 20, 2020 11.96 12.54 11.32 11.89 2,699,700 +0.92(+8.37%)
May 19, 2020 10.30 11.14 10.30 10.97 1,087,555 +0.76(+7.46%)
May 18, 2020 10.01 10.46 10.00 10.21 656,130 +0.57(+5.93%)
May 15, 2020 9.682 9.728 9.282 9.640 823,500 -0.11(-1.09%)
May 14, 2020 9.876 9.876 9.269 9.746 1,512,470 -0.28(-2.75%)
May 13, 2020 10.82 10.85 9.848 10.02 796,730 -0.76(-7.03%)
May 12, 2020 11.12 11.28 10.63 10.78 663,605 -0.27(-2.48%)
May 11, 2020 11.20 11.20 10.75 11.05 803,980 -0.20(-1.79%)
May 08, 2020 11.18 11.36 11.08 11.26 413,500 +0.32(+2.93%)
May 07, 2020 11.27 11.36 10.80 10.94 690,620 -0.17(-1.53%)
May 06, 2020 10.05 11.37 9.996 11.11 1,419,330 +1.32(+13.49%)
May 05, 2020 9.830 10.21 9.756 9.786 366,380 +0.15(+1.51%)
May 04, 2020 9.752 10.09 9.286 9.640 512,610 -0.29(-2.88%)
May 01, 2020 10.14 10.14 9.330 9.926 1,021,500 -0.50(-4.80%)
Apr 30, 2020 10.19 10.69 10.16 10.43 1,152,320 +0.18(+1.80%)
Apr 29, 2020 9.700 10.53 9.520 10.24 775,165 +0.61(+6.38%)
Apr 28, 2020 9.552 9.780 9.426 9.628 848,015 +0.14(+1.50%)
Apr 27, 2020 9.282 9.692 9.282 9.486 460,610 +0.24(+2.62%)
Apr 24, 2020 9.474 9.592 9.010 9.244 747,000 -0.19(-2.03%)
Apr 23, 2020 9.292 9.744 9.292 9.436 859,130 -0.01(-0.06%)
Apr 22, 2020 9.170 9.486 9.126 9.442 505,295 +0.51(+5.71%)
Apr 21, 2020 9.396 9.396 8.858 8.932 529,510 -0.65(-6.80%)
Apr 20, 2020 9.334 9.640 9.214 9.584 751,100 +0.25(+2.63%)
Apr 17, 2020 9.978 10.06 9.270 9.338 1,206,500 -0.31(-3.17%)
Apr 16, 2020 10.06 10.14 9.166 9.644 1,482,960 -0.31(-3.11%)
Apr 15, 2020 10.20 10.35 9.790 9.954 2,917,760 -0.51(-4.84%)
Apr 14, 2020 10.89 10.97 10.07 10.46 1,164,700 -0.09(-0.87%)
Apr 13, 2020 10.02 10.70 9.900 10.55 637,885 +0.57(+5.71%)
Apr 09, 2020 10.80 11.22 9.946 9.982 1,216,500 -0.64(-6.04%)
Apr 08, 2020 10.24 10.70 10.15 10.62 578,890 +0.59(+5.84%)
Apr 07, 2020 10.97 10.97 9.944 10.04 935,835 -0.50(-4.73%)
Apr 06, 2020 10.89 11.17 10.38 10.54 926,625 +0.25(+2.45%)
Apr 03, 2020 10.73 10.83 10.00 10.28 1,634,000 -0.53(-4.94%)
Apr 02, 2020 10.19 10.93 10.16 10.82 988,895 +0.73(+7.22%)
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.