Daqo New Energy ADR (NY: DQ )

74.43 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 60.85 64.14 59.50 61.31 3,089,235 -2.69(-4.20%)
Aug 30, 2021 55.88 64.05 55.37 64.00 5,486,460 +9.53(+17.50%)
Aug 27, 2021 53.78 55.20 52.62 54.47 1,966,876 +2.45(+4.71%)
Aug 26, 2021 52.14 54.91 51.14 52.02 1,647,535 -1.99(-3.68%)
Aug 25, 2021 51.24 55.41 50.82 54.01 3,151,429 +3.64(+7.23%)
Aug 24, 2021 50.55 52.50 49.20 50.37 2,897,665 +1.37(+2.80%)
Aug 23, 2021 48.08 49.17 47.23 49.00 1,550,443 +1.92(+4.08%)
Aug 20, 2021 45.54 49.39 45.11 47.08 1,945,304 +1.16(+2.53%)
Aug 19, 2021 47.91 49.42 45.45 45.92 2,520,166 -2.03(-4.23%)
Aug 18, 2021 51.00 52.47 46.26 47.95 3,283,784 -0.77(-1.58%)
Aug 17, 2021 49.80 49.80 47.13 48.72 2,175,107 -1.11(-2.23%)
Aug 16, 2021 51.70 52.44 49.22 49.83 2,089,275 -1.67(-3.24%)
Aug 13, 2021 55.95 56.01 51.30 51.50 1,951,928 -5.11(-9.03%)
Aug 12, 2021 56.65 58.47 55.18 56.61 1,294,673 -0.85(-1.48%)
Aug 11, 2021 61.40 61.45 55.81 57.46 2,172,157 -3.38(-5.56%)
Aug 10, 2021 60.45 61.60 59.24 60.84 1,447,090 +0.21(+0.35%)
Aug 09, 2021 58.76 61.27 56.80 60.63 1,233,657 +2.48(+4.26%)
Aug 06, 2021 58.63 60.54 56.47 58.15 1,386,227 -0.41(-0.70%)
Aug 05, 2021 60.58 61.35 58.25 58.56 1,379,784 -1.21(-2.02%)
Aug 04, 2021 62.40 63.71 58.88 59.77 1,650,907 -1.07(-1.76%)
Aug 03, 2021 60.66 62.19 58.60 60.84 1,148,490 -0.19(-0.31%)
Aug 02, 2021 59.61 63.07 58.57 61.03 1,909,906 +1.78(+3.00%)
Jul 30, 2021 58.00 61.20 57.07 59.25 1,224,059 -0.14(-0.24%)
Jul 29, 2021 59.36 60.78 57.31 59.39 1,792,557 -0.97(-1.61%)
Jul 28, 2021 57.70 62.74 55.50 60.36 4,503,064 +6.61(+12.30%)
Jul 27, 2021 54.00 56.29 51.73 53.75 4,767,593 -2.73(-4.83%)
Jul 26, 2021 58.02 61.99 55.88 56.48 3,661,924 -2.59(-4.38%)
Jul 23, 2021 64.19 65.90 56.92 59.07 5,682,651 -8.60(-12.71%)
Jul 22, 2021 90.10 90.48 66.78 67.67 10,616,818 -11.71(-14.75%)
Jul 21, 2021 68.15 79.70 68.15 79.38 5,235,018 +13.30(+20.13%)
Jul 20, 2021 65.23 66.70 61.50 66.08 1,735,759 +1.74(+2.70%)
Jul 19, 2021 64.12 65.07 61.90 64.34 1,340,521 -2.09(-3.15%)
Jul 16, 2021 69.27 69.30 65.35 66.43 2,098,540 -2.40(-3.49%)
Jul 15, 2021 69.98 73.00 67.27 68.83 2,197,230 -0.11(-0.16%)
Jul 14, 2021 71.79 74.80 68.94 68.94 2,211,117 -3.41(-4.71%)
Jul 13, 2021 70.35 73.32 66.71 72.35 3,880,593 +4.08(+5.98%)
Jul 12, 2021 70.93 71.80 66.90 68.27 2,384,831 +0.47(+0.69%)
Jul 09, 2021 71.06 71.18 67.55 67.80 2,413,601 -1.19(-1.72%)
Jul 08, 2021 68.08 69.57 65.89 68.99 2,036,191 -2.26(-3.17%)
Jul 07, 2021 68.90 74.46 68.80 71.25 5,641,384 +4.42(+6.61%)
Jul 06, 2021 62.34 66.88 61.51 66.83 3,128,041 +4.28(+6.84%)
Jul 02, 2021 64.25 65.54 62.09 62.55 1,476,097 -3.49(-5.28%)
Jul 01, 2021 65.74 66.50 62.86 66.04 1,761,018 +1.02(+1.57%)
Jun 30, 2021 65.96 66.53 63.62 65.02 1,659,288 -1.76(-2.64%)
Jun 29, 2021 66.90 67.34 64.09 66.78 3,564,408 +0.61(+0.92%)
Jun 28, 2021 60.00 68.37 60.00 66.17 5,726,735 +7.51(+12.80%)
Jun 25, 2021 57.57 60.87 57.03 58.66 3,203,748 +2.18(+3.86%)
Jun 24, 2021 53.80 59.50 52.46 56.48 5,872,818 -1.60(-2.75%)
Jun 23, 2021 56.50 59.37 56.50 58.08 3,170,903 +1.58(+2.80%)
Jun 22, 2021 57.29 57.58 54.40 56.50 5,647,578 -2.20(-3.75%)
Jun 21, 2021 59.90 60.47 56.30 58.70 3,470,151 -1.80(-2.98%)
Jun 18, 2021 61.91 62.10 59.35 60.50 3,529,539 -0.91(-1.48%)
Jun 17, 2021 63.50 65.67 61.05 61.41 2,884,358 -2.75(-4.29%)
Jun 16, 2021 64.19 66.29 63.02 64.16 1,722,243 -0.88(-1.35%)
Jun 15, 2021 70.93 71.03 64.40 65.04 1,757,615 -3.62(-5.27%)
Jun 14, 2021 69.08 70.17 68.10 68.66 1,169,948 -0.03(-0.04%)
Jun 11, 2021 67.45 69.84 66.66 68.69 2,663,509 +1.24(+1.84%)
Jun 10, 2021 71.34 72.22 67.38 67.45 2,308,764 -1.30(-1.89%)
Jun 09, 2021 70.19 72.57 68.47 68.75 2,796,145 -2.02(-2.85%)
Jun 08, 2021 74.39 74.80 69.60 70.77 3,340,538 -3.72(-4.99%)
Jun 07, 2021 79.00 79.69 72.70 74.49 3,457,001 -6.35(-7.86%)
Jun 04, 2021 78.55 82.44 77.18 80.84 3,256,939 +3.91(+5.08%)
Jun 03, 2021 74.79 81.28 74.13 76.93 2,952,348 +0.53(+0.69%)
Jun 02, 2021 78.24 78.50 73.41 76.40 2,015,663 -2.55(-3.23%)
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.