Skip to main content

Daqo New Energy ADR (NY: DQ )

54.03 +0.79 (+1.48%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 32.76 33.12 32.16 33.03 112,100 +0.66(+2.04%)
Mar 28, 2019 31.05 33.23 30.89 32.37 265,627 +1.32(+4.25%)
Mar 27, 2019 30.94 31.22 30.17 31.05 201,739 -0.12(-0.38%)
Mar 26, 2019 31.93 31.96 30.44 31.17 146,079 -0.53(-1.67%)
Mar 25, 2019 31.29 32.02 30.75 31.70 165,281 +0.25(+0.79%)
Mar 22, 2019 32.43 32.61 30.73 31.45 419,200 -1.19(-3.65%)
Mar 21, 2019 35.29 35.45 32.50 32.64 358,857 -3.06(-8.57%)
Mar 20, 2019 35.09 36.21 34.91 35.70 312,110 +0.44(+1.25%)
Mar 19, 2019 33.65 35.60 33.65 35.26 238,023 +1.66(+4.94%)
Mar 18, 2019 32.80 33.87 32.80 33.60 242,634 +0.71(+2.16%)
Mar 15, 2019 33.44 34.81 32.85 32.89 438,000 -0.74(-2.20%)
Mar 14, 2019 33.65 35.60 33.31 33.63 673,305 -0.05(-0.15%)
Mar 13, 2019 34.90 34.90 31.85 33.68 963,819 -0.58(-1.69%)
Mar 12, 2019 34.28 35.09 33.20 34.26 334,304 -0.02(-0.06%)
Mar 11, 2019 33.00 35.19 32.90 34.28 476,249 +1.88(+5.80%)
Mar 08, 2019 33.00 33.40 32.06 32.40 343,600 -1.11(-3.31%)
Mar 07, 2019 34.89 34.89 33.13 33.51 372,337 -1.62(-4.61%)
Mar 06, 2019 36.60 37.15 34.49 35.13 368,141 -1.23(-3.38%)
Mar 05, 2019 38.07 38.31 36.13 36.36 144,018 -1.64(-4.32%)
Mar 04, 2019 39.00 39.89 37.45 38.00 401,453 -0.67(-1.73%)
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.