Skip to main content

Daqo New Energy ADR (NY: DQ )

48.04 +0.36 (+0.76%)
Streaming Delayed Price Updated: 11:31 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 60.00 60.05 45.31 49.14 1,344,869 -6.25(-11.28%)
Feb 27, 2018 56.70 57.91 53.60 55.39 474,026 -1.31(-2.31%)
Feb 26, 2018 58.81 59.98 55.78 56.70 457,054 -2.91(-4.88%)
Feb 23, 2018 62.59 63.42 58.60 59.61 319,574 -2.30(-3.72%)
Feb 22, 2018 62.46 63.30 60.67 61.91 279,454 -0.40(-0.64%)
Feb 21, 2018 61.49 64.99 59.21 62.31 447,452 +0.80(+1.30%)
Feb 20, 2018 52.69 62.77 52.69 61.51 620,291 +8.24(+15.47%)
Feb 16, 2018 53.27 53.27 53.27 0 -0.02(-0.04%)
Feb 15, 2018 53.75 55.55 53.44 53.29 186,298 -0.10(-0.19%)
Feb 14, 2018 51.07 54.34 50.01 53.39 183,299 +1.82(+3.53%)
Feb 13, 2018 49.30 51.80 48.51 51.57 135,519 +2.09(+4.22%)
Feb 12, 2018 50.22 51.81 48.72 49.48 197,915 -0.25(-0.50%)
Feb 09, 2018 49.52 50.19 46.37 49.73 312,976 +0.71(+1.45%)
Feb 08, 2018 50.36 51.54 48.60 49.02 288,672 -1.11(-2.21%)
Feb 07, 2018 51.97 52.00 50.85 50.13 274,731 -2.17(-4.15%)
Feb 06, 2018 46.55 52.93 46.55 52.30 401,443 +3.75(+7.72%)
Feb 05, 2018 51.00 52.78 47.53 48.55 436,389 -2.91(-5.65%)
Feb 02, 2018 52.62 53.34 51.02 51.46 275,111 -1.92(-3.60%)
Feb 01, 2018 53.41 55.27 52.76 53.38 425,565 -1.06(-1.95%)
Jan 31, 2018 57.50 57.98 53.76 54.44 388,091 -2.72(-4.76%)
Jan 30, 2018 59.38 59.80 57.15 57.16 239,136 -3.43(-5.66%)
Jan 29, 2018 58.00 61.29 56.25 60.59 436,364 +2.10(+3.59%)
Jan 26, 2018 59.22 60.38 58.00 58.49 329,881 -0.73(-1.23%)
Jan 25, 2018 59.00 60.29 58.63 59.22 234,971 +0.56(+0.95%)
Jan 24, 2018 63.37 63.37 58.04 58.66 385,753 -3.89(-6.22%)
Jan 23, 2018 59.01 64.34 59.01 62.55 389,849 -0.70(-1.11%)
Jan 22, 2018 59.80 64.16 59.34 63.25 374,702 +2.25(+3.69%)
Jan 19, 2018 63.38 63.38 59.00 61.00 524,601 -2.47(-3.89%)
Jan 18, 2018 64.07 65.38 62.95 63.47 240,273 -0.13(-0.20%)
Jan 17, 2018 64.90 65.99 62.28 63.60 292,247 -0.65(-1.01%)
Jan 16, 2018 69.56 72.50 62.02 64.25 659,120 -3.99(-5.85%)
Jan 12, 2018 68.24 68.24 68.24 0 +4.24(+6.62%)
Jan 11, 2018 61.05 64.90 60.60 64.00 259,072 +3.47(+5.73%)
Jan 10, 2018 59.62 62.53 59.60 60.53 316,216 +0.60(+1.00%)
Jan 09, 2018 57.27 62.16 57.22 59.93 830,371 +4.08(+7.31%)
Jan 08, 2018 63.98 63.98 52.04 55.85 1,488,631 -8.93(-13.79%)
Jan 05, 2018 62.77 65.50 62.57 64.78 219,312 +2.28(+3.65%)
Jan 04, 2018 63.33 64.50 62.12 62.50 216,966 -0.64(-1.01%)
Jan 03, 2018 63.22 64.75 61.85 63.14 347,190 +0.57(+0.91%)
Jan 02, 2018 60.12 63.67 60.05 62.57 390,922 +3.13(+5.27%)
Dec 29, 2017 59.44 59.44 59.44 0 -1.23(-2.03%)
Dec 28, 2017 58.22 62.73 58.22 60.67 630,839 +3.46(+6.05%)
Dec 27, 2017 53.06 57.80 52.24 57.21 492,678 +4.31(+8.15%)
Dec 26, 2017 53.36 53.93 50.27 52.90 297,464 -1.10(-2.04%)
Dec 22, 2017 51.22 54.00 51.22 54.00 378,501 +3.11(+6.11%)
Dec 21, 2017 47.73 51.80 47.59 50.89 343,978 +2.88(+6.00%)
Dec 20, 2017 49.00 49.75 47.50 48.01 291,916 -0.49(-1.01%)
Dec 19, 2017 51.01 51.01 48.10 48.50 218,394 -1.76(-3.50%)
Dec 18, 2017 47.41 51.45 47.41 50.26 466,386 +3.09(+6.55%)
Dec 15, 2017 47.00 47.47 45.15 47.17 367,298 +0.34(+0.73%)
Dec 14, 2017 48.36 48.66 46.04 46.83 362,532 -1.50(-3.10%)
Dec 13, 2017 50.95 51.45 47.55 48.33 290,750 -2.27(-4.49%)
Dec 12, 2017 52.20 53.84 50.01 50.60 330,612 -1.60(-3.07%)
Dec 11, 2017 52.90 54.76 51.40 52.20 638,235 +2.79(+5.65%)
Dec 08, 2017 47.05 49.90 46.78 49.41 431,618 +2.93(+6.30%)
Dec 07, 2017 47.03 47.78 45.10 46.48 447,160 -0.89(-1.88%)
Dec 06, 2017 48.91 49.80 47.08 47.37 422,119 -1.84(-3.74%)
Dec 05, 2017 47.00 51.20 46.55 49.21 413,456 +2.17(+4.61%)
Dec 04, 2017 57.56 57.75 45.09 47.04 1,092,596 -9.91(-17.40%)
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.