Skip to main content

Daqo New Energy ADR (NY: DQ )

27.86 +1.15 (+4.32%)
Streaming Delayed Price Updated: 11:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 38.77 39.14 38.16 38.61 714,664 -0.75(-1.91%)
Dec 29, 2022 39.66 39.99 39.01 39.36 713,544 +0.23(+0.59%)
Dec 28, 2022 39.64 40.45 38.91 39.13 1,044,664 -1.14(-2.83%)
Dec 27, 2022 43.12 43.12 39.56 40.27 1,410,596 -0.24(-0.59%)
Dec 23, 2022 42.57 42.77 39.94 40.51 1,481,992 -1.67(-3.96%)
Dec 22, 2022 44.61 44.74 41.33 42.18 1,501,865 -2.72(-6.06%)
Dec 21, 2022 44.66 45.21 44.11 44.90 794,417 +0.64(+1.45%)
Dec 20, 2022 44.12 45.17 44.10 44.26 833,909 -0.64(-1.43%)
Dec 19, 2022 45.00 45.73 44.29 44.90 899,401 +0.33(+0.74%)
Dec 16, 2022 46.74 47.01 44.29 44.57 4,101,019 -1.45(-3.15%)
Dec 15, 2022 46.97 49.37 45.91 46.02 1,023,883 -0.17(-0.37%)
Dec 14, 2022 47.09 47.09 45.29 46.19 1,923,103 -0.67(-1.43%)
Dec 13, 2022 49.57 49.65 46.41 46.86 2,603,394 -0.93(-1.95%)
Dec 12, 2022 48.89 49.21 47.02 47.79 1,124,986 -1.82(-3.67%)
Dec 09, 2022 47.68 50.11 47.48 49.61 1,127,934 +2.85(+6.09%)
Dec 08, 2022 47.04 49.00 46.30 46.76 1,335,255 -0.92(-1.93%)
Dec 07, 2022 48.43 49.45 47.49 47.68 1,290,012 -1.59(-3.23%)
Dec 06, 2022 51.79 52.25 48.33 49.27 1,579,079 -2.44(-4.72%)
Dec 05, 2022 54.58 54.70 50.65 51.71 1,607,467 -2.32(-4.29%)
Dec 02, 2022 52.54 55.13 52.05 54.03 1,050,178 +0.79(+1.48%)
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.