Skip to main content

Daqo New Energy ADR (NY: DQ )

26.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 63.37 65.65 63.01 64.70 1,731,503 +0.45(+0.70%)
Jul 28, 2022 65.80 67.40 62.48 64.25 2,365,883 -0.18(-0.28%)
Jul 27, 2022 61.04 64.92 59.95 64.43 1,534,963 +4.09(+6.78%)
Jul 26, 2022 60.74 61.45 59.67 60.34 1,811,118 -0.03(-0.05%)
Jul 25, 2022 59.59 60.79 57.82 60.37 1,209,941 +0.65(+1.09%)
Jul 22, 2022 61.39 62.58 59.07 59.72 1,839,840 -4.70(-7.30%)
Jul 21, 2022 65.57 66.30 63.22 64.42 1,131,222 -1.71(-2.59%)
Jul 20, 2022 67.42 70.39 64.59 66.13 1,486,532 -1.33(-1.97%)
Jul 19, 2022 67.39 67.99 65.21 67.46 1,199,127 +0.36(+0.54%)
Jul 18, 2022 68.41 70.52 66.89 67.10 1,182,731 +0.26(+0.39%)
Jul 15, 2022 67.30 67.30 60.70 66.84 3,027,138 -3.31(-4.72%)
Jul 14, 2022 69.00 70.98 67.10 70.15 882,705 +0.65(+0.94%)
Jul 13, 2022 66.20 70.29 65.66 69.50 1,937,699 +3.90(+5.95%)
Jul 12, 2022 68.43 69.20 65.11 65.60 1,870,957 -3.24(-4.71%)
Jul 11, 2022 71.62 71.70 68.05 68.84 1,652,605 -4.99(-6.76%)
Jul 08, 2022 76.85 77.06 71.52 73.83 2,566,234 -3.17(-4.12%)
Jul 07, 2022 68.14 77.18 68.12 77.00 3,199,639 +10.00(+14.93%)
Jul 06, 2022 70.03 71.46 65.18 67.00 1,932,043 -3.96(-5.58%)
Jul 05, 2022 72.46 74.39 68.24 70.96 2,593,068 +0.27(+0.38%)
Jul 01, 2022 70.08 71.00 68.24 70.69 1,475,326 -0.69(-0.97%)
Jun 30, 2022 67.30 72.15 66.90 71.38 2,958,074 +4.21(+6.27%)
Jun 29, 2022 65.79 68.31 63.49 67.17 1,796,202 -0.36(-0.53%)
Jun 28, 2022 74.00 74.10 67.31 67.53 2,606,665 -4.58(-6.35%)
Jun 27, 2022 67.22 74.00 66.57 72.11 4,168,715 +4.90(+7.29%)
Jun 24, 2022 68.93 69.00 64.75 67.21 1,467,030 +0.94(+1.42%)
Jun 23, 2022 68.10 69.47 65.26 66.27 1,579,081 -1.18(-1.75%)
Jun 22, 2022 64.30 70.00 64.20 67.45 3,168,274 +0.45(+0.67%)
Jun 21, 2022 60.54 67.57 60.51 67.00 3,588,699 +8.56(+14.65%)
Jun 17, 2022 56.01 59.18 55.91 58.44 2,690,004 +4.47(+8.28%)
Jun 16, 2022 54.92 56.78 52.75 53.97 1,158,352 -3.11(-5.45%)
Jun 15, 2022 57.33 58.42 55.64 57.08 1,175,913 +0.51(+0.90%)
Jun 14, 2022 59.71 59.84 55.42 56.57 1,350,798 -1.86(-3.18%)
Jun 13, 2022 58.81 59.97 55.68 58.43 1,717,557 -3.79(-6.09%)
Jun 10, 2022 60.00 65.37 60.00 62.22 1,886,236 +1.23(+2.02%)
Jun 09, 2022 59.90 63.29 59.13 60.99 1,551,405 -2.65(-4.16%)
Jun 08, 2022 64.00 67.06 62.59 63.64 2,248,485 -0.37(-0.58%)
Jun 07, 2022 60.34 64.19 59.30 64.01 1,870,662 +2.28(+3.69%)
Jun 06, 2022 59.15 63.94 58.99 61.73 3,198,706 +6.65(+12.07%)
Jun 03, 2022 53.52 56.41 52.82 55.08 1,046,468 +0.93(+1.72%)
Jun 02, 2022 50.04 54.57 50.00 54.15 2,076,144 +4.17(+8.34%)
Jun 01, 2022 50.42 51.95 49.79 49.98 1,568,715 +1.08(+2.21%)
May 31, 2022 49.12 50.30 47.22 48.90 1,532,727 +1.34(+2.82%)
May 27, 2022 48.80 49.00 46.92 47.56 570,754 -1.05(-2.16%)
May 26, 2022 46.61 49.15 46.19 48.61 1,033,462 +2.05(+4.40%)
May 25, 2022 43.65 47.16 43.30 46.56 835,975 +2.45(+5.55%)
May 24, 2022 45.32 45.33 43.40 44.11 640,543 -2.34(-5.04%)
May 23, 2022 48.00 48.74 46.31 46.45 854,774 -1.01(-2.13%)
May 20, 2022 47.16 47.54 45.16 47.46 934,892 +1.51(+3.29%)
May 19, 2022 45.17 46.74 44.75 45.95 1,473,380 +0.92(+2.04%)
May 18, 2022 43.36 45.90 43.10 45.03 1,021,348 +0.96(+2.18%)
May 17, 2022 42.45 44.41 42.45 44.07 1,099,062 +3.72(+9.22%)
May 16, 2022 41.22 41.75 39.97 40.35 408,090 -0.81(-1.97%)
May 13, 2022 40.01 42.10 39.91 41.16 828,249 +2.37(+6.11%)
May 12, 2022 37.21 40.57 36.03 38.79 904,657 +1.21(+3.22%)
May 11, 2022 39.20 41.28 37.41 37.58 939,341 -2.13(-5.36%)
May 10, 2022 39.17 40.23 37.59 39.71 1,007,211 +1.67(+4.39%)
May 09, 2022 41.00 41.89 37.56 38.04 1,320,760 -3.97(-9.45%)
May 06, 2022 43.91 43.91 41.05 42.01 755,745 -2.20(-4.98%)
May 05, 2022 45.40 46.80 42.57 44.21 1,019,728 -2.64(-5.64%)
May 04, 2022 42.40 46.89 42.02 46.85 1,492,138 +4.28(+10.05%)
May 03, 2022 40.21 42.62 40.00 42.57 585,126 +2.22(+5.50%)
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.