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 (%)
Sep 30, 2019 45.54 46.68 44.00 46.09 268,429 +1.55(+3.48%)
Sep 27, 2019 46.58 47.03 43.32 44.54 491,500 -1.76(-3.80%)
Sep 26, 2019 47.46 47.93 46.02 46.30 108,772 -1.46(-3.06%)
Sep 25, 2019 47.90 48.50 47.09 47.76 149,229 -0.14(-0.29%)
Sep 24, 2019 50.56 51.32 47.90 47.90 325,283 -3.57(-6.94%)
Sep 23, 2019 48.83 51.56 48.28 51.47 182,385 +0.64(+1.26%)
Sep 20, 2019 51.52 51.55 50.49 50.83 647,900 -0.50(-0.97%)
Sep 19, 2019 51.29 52.50 50.91 51.33 229,838 +0.14(+0.27%)
Sep 18, 2019 51.00 51.73 50.35 51.19 331,540 +0.07(+0.14%)
Sep 17, 2019 50.88 51.50 50.19 51.12 159,861 +0.11(+0.22%)
Sep 16, 2019 48.20 51.29 48.20 51.01 241,967 +2.81(+5.83%)
Sep 13, 2019 47.96 49.80 46.97 48.20 112,600 +0.53(+1.11%)
Sep 12, 2019 49.67 49.99 47.11 47.67 330,095 -1.76(-3.56%)
Sep 11, 2019 49.08 51.30 48.88 49.43 193,405 +1.04(+2.15%)
Sep 10, 2019 48.18 49.18 46.51 48.39 169,934 +0.12(+0.25%)
Sep 09, 2019 51.08 51.60 47.16 48.27 227,092 -2.73(-5.35%)
Sep 06, 2019 51.21 51.78 50.16 51.00 115,400 +0.05(+0.10%)
Sep 05, 2019 52.35 52.35 50.55 50.95 202,970 -0.68(-1.32%)
Sep 04, 2019 51.26 52.40 50.64 51.63 223,557 +1.34(+2.66%)
Sep 03, 2019 51.41 52.89 49.98 50.29 202,662 -1.31(-2.54%)
Aug 30, 2019 51.70 51.78 49.37 51.60 152,400 +0.07(+0.14%)
Aug 29, 2019 52.08 52.62 49.37 51.53 201,979 +0.08(+0.16%)
Aug 28, 2019 51.22 51.91 50.52 51.45 124,391 -0.07(-0.14%)
Aug 27, 2019 51.10 53.49 50.53 51.52 251,364 +0.98(+1.94%)
Aug 26, 2019 49.30 50.98 48.89 50.54 251,219 +1.87(+3.84%)
Aug 23, 2019 49.71 50.62 48.05 48.67 129,200 -1.48(-2.95%)
Aug 22, 2019 52.87 52.87 48.83 50.15 268,368 -2.85(-5.38%)
Aug 21, 2019 47.80 53.00 47.62 53.00 650,373 +7.53(+16.56%)
Aug 20, 2019 44.28 45.69 43.99 45.47 132,708 +1.17(+2.64%)
Aug 19, 2019 44.58 45.78 43.29 44.30 201,904 +0.60(+1.37%)
Aug 16, 2019 41.00 43.89 40.94 43.70 256,300 +2.36(+5.71%)
Aug 15, 2019 39.98 42.78 39.51 41.34 269,260 +1.68(+4.24%)
Aug 14, 2019 40.05 41.87 39.01 39.66 520,019 -2.60(-6.15%)
Aug 13, 2019 43.11 44.19 41.61 42.26 181,072 -0.84(-1.95%)
Aug 12, 2019 41.75 43.99 40.88 43.10 150,077 +0.95(+2.25%)
Aug 09, 2019 42.33 43.08 40.95 42.15 117,300 -0.56(-1.31%)
Aug 08, 2019 41.56 43.28 41.33 42.71 104,008 +1.42(+3.44%)
Aug 07, 2019 40.48 42.23 39.91 41.29 199,357 +0.73(+1.80%)
Aug 06, 2019 40.61 40.84 39.63 40.56 149,376 +0.73(+1.83%)
Aug 05, 2019 41.97 41.98 39.11 39.83 290,167 -3.79(-8.69%)
Aug 02, 2019 42.36 44.50 41.58 43.62 185,600 +1.04(+2.44%)
Aug 01, 2019 42.13 45.37 42.12 42.58 217,254 +0.63(+1.50%)
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.