Skip to main content

Daqo New Energy ADR (NY: DQ )

50.76 +0.31 (+0.61%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 43.37 43.52 41.63 41.95 100,547 -1.36(-3.14%)
Jul 30, 2019 41.58 43.58 41.25 43.31 142,808 +1.23(+2.92%)
Jul 29, 2019 43.06 43.06 40.79 42.08 181,676 -1.02(-2.37%)
Jul 26, 2019 42.86 43.70 42.34 43.10 82,500 +0.40(+0.94%)
Jul 25, 2019 43.88 44.13 42.54 42.70 100,224 -1.24(-2.82%)
Jul 24, 2019 42.76 44.10 42.16 43.94 130,668 +0.39(+0.90%)
Jul 23, 2019 43.06 43.62 42.16 43.55 135,270 +0.88(+2.06%)
Jul 22, 2019 44.15 44.52 42.21 42.67 261,321 -1.48(-3.35%)
Jul 19, 2019 42.98 45.01 42.71 44.15 239,500 +1.39(+3.25%)
Jul 18, 2019 42.71 43.24 42.45 42.76 222,656 -0.02(-0.05%)
Jul 17, 2019 42.16 43.17 41.96 42.78 143,252 +0.70(+1.66%)
Jul 16, 2019 42.84 43.17 41.45 42.08 133,856 -1.02(-2.37%)
Jul 15, 2019 42.66 43.22 41.52 43.10 166,652 +0.44(+1.03%)
Jul 12, 2019 40.00 42.77 39.95 42.66 322,400 +4.05(+10.49%)
Jul 11, 2019 41.01 41.37 38.56 38.61 256,674 -2.38(-5.81%)
Jul 10, 2019 40.56 41.39 39.67 40.99 233,579 +0.49(+1.21%)
Jul 09, 2019 41.00 41.66 40.11 40.50 90,427 -0.56(-1.36%)
Jul 08, 2019 43.07 43.20 41.04 41.06 108,387 -2.48(-5.70%)
Jul 05, 2019 42.31 43.56 41.80 43.54 150,800 +1.08(+2.54%)
Jul 03, 2019 43.64 43.81 42.11 42.46 104,800 -1.17(-2.68%)
Jul 02, 2019 43.56 44.23 42.78 43.63 168,997 -0.41(-0.93%)
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.