Skip to main content

Daqo New Energy ADR (NY: DQ )

51.77 +0.13 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 49.12 50.30 47.22 48.90 1,532,727 +1.34(+2.82%)
May 27, 2022 48.80 49.00 46.92 47.56 570,754 -1.05(-2.16%)
May 26, 2022 46.61 49.15 46.19 48.61 1,033,462 +2.05(+4.40%)
May 25, 2022 43.65 47.16 43.30 46.56 835,975 +2.45(+5.55%)
May 24, 2022 45.32 45.33 43.40 44.11 640,543 -2.34(-5.04%)
May 23, 2022 48.00 48.74 46.31 46.45 854,774 -1.01(-2.13%)
May 20, 2022 47.16 47.54 45.16 47.46 934,892 +1.51(+3.29%)
May 19, 2022 45.17 46.74 44.75 45.95 1,473,380 +0.92(+2.04%)
May 18, 2022 43.36 45.90 43.10 45.03 1,021,348 +0.96(+2.18%)
May 17, 2022 42.45 44.41 42.45 44.07 1,099,062 +3.72(+9.22%)
May 16, 2022 41.22 41.75 39.97 40.35 408,090 -0.81(-1.97%)
May 13, 2022 40.01 42.10 39.91 41.16 828,249 +2.37(+6.11%)
May 12, 2022 37.21 40.57 36.03 38.79 904,657 +1.21(+3.22%)
May 11, 2022 39.20 41.28 37.41 37.58 939,341 -2.13(-5.36%)
May 10, 2022 39.17 40.23 37.59 39.71 1,007,211 +1.67(+4.39%)
May 09, 2022 41.00 41.89 37.56 38.04 1,320,760 -3.97(-9.45%)
May 06, 2022 43.91 43.91 41.05 42.01 755,745 -2.20(-4.98%)
May 05, 2022 45.40 46.80 42.57 44.21 1,019,728 -2.64(-5.64%)
May 04, 2022 42.40 46.89 42.02 46.85 1,492,138 +4.28(+10.05%)
May 03, 2022 40.21 42.62 40.00 42.57 585,126 +2.22(+5.50%)
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.