Daqo New Energy ADR (NY: DQ )

43.32 USD -4.89 (-10.14%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 22.62 23.00 21.80 22.18 994,000 -0.01(-0.05%)
Jul 30, 2020 21.33 22.64 21.25 22.19 1,749,990 +1.19(+5.69%)
Jul 29, 2020 21.20 21.59 20.78 21.00 1,045,085 +0.15(+0.70%)
Jul 28, 2020 22.00 22.00 20.78 20.85 853,370 -1.02(-4.68%)
Jul 27, 2020 22.15 22.35 20.62 21.88 1,153,050 +0.17(+0.77%)
Jul 24, 2020 21.35 21.97 20.41 21.71 1,024,000 -0.18(-0.82%)
Jul 23, 2020 22.20 23.85 21.40 21.89 2,203,490 -0.00(-0.01%)
Jul 22, 2020 21.00 21.99 20.99 21.89 864,810 +0.54(+2.51%)
Jul 21, 2020 22.01 22.25 20.51 21.36 2,067,300 -0.87(-3.90%)
Jul 20, 2020 20.44 22.53 20.37 22.22 4,511,655 +4.48(+25.25%)
Jul 17, 2020 17.98 18.00 17.30 17.74 852,000 +0.22(+1.26%)
Jul 16, 2020 18.27 18.38 17.35 17.52 977,705 -1.11(-5.94%)
Jul 15, 2020 19.32 19.78 18.31 18.63 2,084,835 +0.08(+0.41%)
Jul 14, 2020 17.75 18.95 17.14 18.55 1,489,280 +1.02(+5.81%)
Jul 13, 2020 18.12 19.59 17.50 17.53 1,639,610 -0.39(-2.18%)
Jul 10, 2020 17.85 18.16 17.14 17.92 777,500 -0.07(-0.41%)
Jul 09, 2020 18.63 18.85 17.56 18.00 1,930,165 -0.44(-2.37%)
Jul 08, 2020 18.13 18.78 18.01 18.43 1,981,160 +0.70(+3.92%)
Jul 07, 2020 18.94 18.94 17.33 17.74 2,708,480 -1.70(-8.73%)
Jul 06, 2020 17.81 19.60 17.56 19.43 2,292,645 +2.40(+14.12%)
Jul 02, 2020 17.49 18.17 16.70 17.03 2,507,000 -0.16(-0.94%)
Jul 01, 2020 14.90 17.89 14.90 17.19 3,942,155 +2.34(+15.79%)
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%)
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.