Skip to main content

Daqo New Energy ADR (NY: DQ )

51.88 +0.11 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 26.25 28.37 26.25 27.05 3,248,305 +0.94(+3.59%)
Sep 29, 2020 25.99 26.73 25.57 26.11 2,138,615 +0.13(+0.48%)
Sep 28, 2020 25.42 25.98 24.86 25.98 1,309,710 +1.61(+6.61%)
Sep 25, 2020 24.41 24.65 23.71 24.37 1,186,500 +0.10(+0.40%)
Sep 24, 2020 24.42 25.19 22.17 24.28 1,605,935 -0.63(-2.51%)
Sep 23, 2020 23.51 26.39 23.51 24.90 2,188,165 +1.88(+8.17%)
Sep 22, 2020 22.60 23.11 21.79 23.02 1,740,370 +0.47(+2.07%)
Sep 21, 2020 21.83 22.61 21.57 22.56 1,125,220 +0.27(+1.23%)
Sep 18, 2020 23.14 23.31 22.26 22.28 2,099,500 -0.56(-2.46%)
Sep 17, 2020 22.87 23.09 22.01 22.84 1,120,365 -0.93(-3.91%)
Sep 16, 2020 24.08 24.34 22.63 23.77 1,316,065 -0.23(-0.94%)
Sep 15, 2020 23.60 24.39 23.32 24.00 1,801,005 +0.62(+2.66%)
Sep 14, 2020 22.95 23.74 22.01 23.38 2,053,660 +0.86(+3.84%)
Sep 11, 2020 21.70 23.37 21.22 22.51 3,269,500 +3.21(+16.62%)
Sep 10, 2020 19.78 20.10 19.17 19.31 680,340 -0.47(-2.37%)
Sep 09, 2020 20.22 20.71 19.48 19.77 1,389,945 -0.29(-1.44%)
Sep 08, 2020 18.85 20.55 18.69 20.06 1,290,520 +0.21(+1.04%)
Sep 04, 2020 20.20 20.40 18.22 19.86 1,948,000 -0.33(-1.64%)
Sep 03, 2020 22.01 22.05 19.98 20.19 1,973,085 -2.19(-9.77%)
Sep 02, 2020 22.83 23.08 21.82 22.37 1,486,230 -0.34(-1.49%)
Sep 01, 2020 23.01 23.83 22.47 22.71 1,748,995 +0.15(+0.66%)
Aug 31, 2020 25.05 25.24 22.53 22.56 2,372,865 -2.47(-9.87%)
Aug 28, 2020 24.80 25.54 24.69 25.03 758,000 +0.39(+1.60%)
Aug 27, 2020 25.85 26.11 24.21 24.64 1,496,685 -1.13(-4.39%)
Aug 26, 2020 26.94 27.41 25.49 25.77 1,108,390 -0.90(-3.38%)
Aug 25, 2020 24.78 26.80 24.37 26.67 2,964,450 +1.76(+7.05%)
Aug 24, 2020 24.60 25.40 24.45 24.92 1,182,110 +0.32(+1.28%)
Aug 21, 2020 24.30 24.64 23.95 24.60 720,000 +0.03(+0.11%)
Aug 20, 2020 24.54 24.80 23.32 24.57 1,881,605 -0.46(-1.85%)
Aug 19, 2020 24.00 25.54 23.80 25.04 1,363,805 +0.55(+2.26%)
Aug 18, 2020 24.70 25.68 24.11 24.48 2,425,240 +1.60(+7.00%)
Aug 17, 2020 22.65 23.75 22.65 22.88 1,484,435 +0.45(+2.02%)
Aug 14, 2020 23.31 23.31 21.91 22.43 1,182,000 -0.76(-3.29%)
Aug 13, 2020 23.57 24.13 23.19 23.19 1,142,715 -0.62(-2.59%)
Aug 12, 2020 23.54 23.87 22.67 23.81 858,730 +0.60(+2.57%)
Aug 11, 2020 23.96 24.00 22.66 23.21 734,540 -0.62(-2.59%)
Aug 10, 2020 24.51 25.75 23.75 23.83 2,154,000 -0.68(-2.78%)
Aug 07, 2020 23.41 24.77 23.08 24.51 997,000 +0.74(+3.11%)
Aug 06, 2020 24.45 24.79 23.21 23.77 1,367,060 -1.16(-4.65%)
Aug 05, 2020 24.80 25.71 23.44 24.93 1,568,190 +0.09(+0.35%)
Aug 04, 2020 23.74 25.27 23.74 24.84 1,940,890 +1.52(+6.53%)
Aug 03, 2020 22.23 23.72 22.23 23.32 1,323,215 +1.14(+5.14%)
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%)
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.