Skip to main content

Daqo New Energy ADR (NY: DQ )

49.82 -1.38 (-2.70%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 20.78 21.18 20.08 20.76 46,638 +0.00(+0.00%)
Jun 29, 2017 20.78 20.86 20.26 20.76 63,070 -0.01(-0.05%)
Jun 28, 2017 20.08 20.96 19.78 20.77 70,125 +0.71(+3.54%)
Jun 27, 2017 19.79 20.48 19.66 20.06 54,908 +0.33(+1.67%)
Jun 26, 2017 20.15 20.40 19.48 19.73 38,764 -0.37(-1.84%)
Jun 23, 2017 19.29 20.56 19.21 20.10 85,655 +0.81(+4.20%)
Jun 22, 2017 19.48 19.50 19.14 19.29 93,726 +0.26(+1.37%)
Jun 21, 2017 19.24 19.68 19.03 19.03 65,216 -0.25(-1.30%)
Jun 20, 2017 19.43 19.78 19.03 19.28 54,758 -0.13(-0.67%)
Jun 19, 2017 19.80 19.93 19.00 19.41 84,973 -0.39(-1.97%)
Jun 16, 2017 19.36 20.20 19.25 19.80 117,559 +0.48(+2.48%)
Jun 15, 2017 19.70 20.03 19.25 19.32 74,224 -0.52(-2.62%)
Jun 14, 2017 21.00 21.00 19.75 19.84 56,801 -1.27(-6.02%)
Jun 13, 2017 19.70 21.11 19.70 21.11 51,101 +1.50(+7.65%)
Jun 12, 2017 19.81 20.37 19.50 19.61 50,605 -0.32(-1.61%)
Jun 09, 2017 21.32 21.38 19.78 19.93 106,797 -1.44(-6.74%)
Jun 08, 2017 20.42 21.50 19.83 21.37 95,055 +1.00(+4.91%)
Jun 07, 2017 19.93 20.50 19.61 20.37 87,433 +0.30(+1.49%)
Jun 06, 2017 19.93 20.48 19.19 20.07 82,578 -0.15(-0.74%)
Jun 05, 2017 20.82 20.82 20.02 20.22 103,371 -0.84(-3.99%)
Jun 02, 2017 21.54 21.82 20.91 21.06 82,380 -0.53(-2.45%)
Jun 01, 2017 21.74 22.17 21.03 21.59 65,676 -0.17(-0.78%)
May 31, 2017 21.76 21.94 21.12 21.76 96,148 -0.05(-0.23%)
May 30, 2017 22.27 22.52 21.79 21.81 59,134 -0.54(-2.42%)
May 26, 2017 22.65 22.91 22.13 22.35 34,789 -0.40(-1.76%)
May 25, 2017 23.13 23.13 22.55 22.75 32,548 -0.27(-1.17%)
May 24, 2017 23.10 23.10 22.84 23.02 19,724 -0.02(-0.09%)
May 23, 2017 23.42 23.73 22.73 23.04 25,220 -0.26(-1.12%)
May 22, 2017 22.54 23.41 22.54 23.30 39,667 +0.76(+3.37%)
May 19, 2017 22.18 22.66 21.80 22.54 36,829 +0.49(+2.22%)
May 18, 2017 22.25 22.45 22.05 22.05 62,518 -0.27(-1.21%)
May 17, 2017 23.41 23.41 22.20 22.32 77,681 -1.34(-5.66%)
May 16, 2017 23.34 23.66 22.56 23.66 45,111 +0.39(+1.68%)
May 15, 2017 23.70 24.00 22.56 23.27 64,609 +0.01(+0.04%)
May 12, 2017 23.90 23.94 22.93 23.26 106,568 -0.66(-2.76%)
May 11, 2017 23.41 24.25 23.10 23.92 195,711 +0.37(+1.57%)
May 10, 2017 22.25 23.97 22.25 23.55 359,531 +1.37(+6.18%)
May 09, 2017 21.80 22.66 21.30 22.18 527,798 +2.47(+12.53%)
May 08, 2017 19.25 20.00 18.95 19.71 92,065 +0.81(+4.29%)
May 05, 2017 18.49 18.98 18.39 18.90 27,615 +0.38(+2.05%)
May 04, 2017 18.88 18.88 18.40 18.52 64,167 -0.32(-1.70%)
May 03, 2017 18.67 18.84 18.23 18.84 29,736 +0.10(+0.53%)
May 02, 2017 18.98 19.36 18.54 18.74 31,087 -0.22(-1.16%)
May 01, 2017 18.75 19.51 18.62 18.96 122,650 +0.35(+1.88%)
Apr 28, 2017 18.69 18.80 18.12 18.61 43,750 +0.04(+0.22%)
Apr 27, 2017 18.71 18.73 18.06 18.57 59,599 -0.22(-1.17%)
Apr 26, 2017 18.51 19.60 18.51 18.79 90,921 +0.31(+1.68%)
Apr 25, 2017 18.51 18.60 18.25 18.48 40,453 -0.03(-0.16%)
Apr 24, 2017 18.51 18.64 18.32 18.51 32,063 +0.20(+1.09%)
Apr 21, 2017 18.56 18.56 18.14 18.31 44,435 -0.32(-1.72%)
Apr 20, 2017 18.91 19.08 18.51 18.63 18,822 -0.25(-1.32%)
Apr 19, 2017 18.90 19.17 18.66 18.88 64,609 +0.11(+0.59%)
Apr 18, 2017 18.29 18.85 18.01 18.77 54,026 +0.42(+2.29%)
Apr 17, 2017 18.69 18.69 18.20 18.35 80,457 -0.41(-2.19%)
Apr 13, 2017 19.10 19.25 18.73 18.76 36,765 -0.32(-1.68%)
Apr 12, 2017 19.81 19.81 19.01 19.08 60,806 -0.71(-3.59%)
Apr 11, 2017 20.10 20.10 19.21 19.79 65,904 -0.28(-1.40%)
Apr 10, 2017 19.37 20.46 19.01 20.07 117,228 +0.62(+3.19%)
Apr 07, 2017 19.62 20.00 19.23 19.45 89,790 -0.20(-1.02%)
Apr 06, 2017 18.91 19.81 18.82 19.65 103,547 +0.78(+4.13%)
Apr 05, 2017 18.43 19.37 18.31 18.87 131,239 +0.36(+1.94%)
Apr 04, 2017 18.59 18.85 18.22 18.51 152,732 -0.23(-1.23%)
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.