Skip to main content

Daqo New Energy ADR (NY: DQ )

26.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 30.40 31.11 30.11 30.27 754,624 +0.55(+1.85%)
Sep 28, 2023 30.35 30.35 29.48 29.72 469,110 -0.65(-2.14%)
Sep 27, 2023 30.96 31.19 30.02 30.37 517,705 -0.35(-1.14%)
Sep 26, 2023 29.96 31.13 29.92 30.72 594,217 +0.61(+2.03%)
Sep 25, 2023 29.70 30.92 30.04 30.11 449,616 -0.11(-0.36%)
Sep 22, 2023 31.28 31.28 30.07 30.22 585,593 -0.33(-1.08%)
Sep 21, 2023 29.94 30.62 29.60 30.55 872,719 +0.34(+1.13%)
Sep 20, 2023 30.64 30.87 30.01 30.21 756,750 -0.35(-1.15%)
Sep 19, 2023 30.92 31.35 30.36 30.56 862,926 -1.06(-3.35%)
Sep 18, 2023 32.13 32.44 31.42 31.62 575,042 -0.87(-2.68%)
Sep 15, 2023 33.27 33.37 32.33 32.49 1,121,368 -0.92(-2.75%)
Sep 14, 2023 32.88 33.64 32.79 33.41 1,048,120 +1.08(+3.34%)
Sep 13, 2023 33.00 33.05 31.77 32.33 614,794 -0.54(-1.64%)
Sep 12, 2023 33.32 33.53 32.76 32.87 721,100 -0.61(-1.82%)
Sep 11, 2023 34.44 34.88 33.23 33.48 675,683 -0.50(-1.47%)
Sep 08, 2023 33.89 34.26 33.37 33.98 621,212 +0.22(+0.65%)
Sep 07, 2023 34.59 35.38 33.30 33.76 1,024,364 -1.62(-4.58%)
Sep 06, 2023 35.83 36.77 35.15 35.38 859,248 -0.86(-2.37%)
Sep 05, 2023 37.00 37.20 35.51 36.24 703,434 -0.57(-1.55%)
Sep 01, 2023 37.62 37.92 36.67 36.81 456,455 -0.16(-0.43%)
Aug 31, 2023 36.51 37.40 36.40 36.97 1,006,923 +0.18(+0.49%)
Aug 30, 2023 36.50 37.08 36.50 36.79 574,041 -0.31(-0.84%)
Aug 29, 2023 36.23 37.41 36.07 37.10 561,338 +0.99(+2.74%)
Aug 28, 2023 36.00 36.20 35.60 36.11 400,477 +0.39(+1.09%)
Aug 25, 2023 35.67 35.96 34.44 35.72 788,003 +0.26(+0.73%)
Aug 24, 2023 36.00 36.48 35.30 35.46 723,774 -0.25(-0.70%)
Aug 23, 2023 34.41 36.07 34.41 35.71 894,363 +1.31(+3.81%)
Aug 22, 2023 35.74 35.98 34.22 34.40 926,909 -0.39(-1.12%)
Aug 21, 2023 34.91 35.33 34.35 34.79 544,265 -0.35(-1.00%)
Aug 18, 2023 34.96 35.23 34.45 35.14 1,397,063 -0.47(-1.32%)
Aug 17, 2023 35.45 36.23 35.14 35.61 1,399,502 +0.31(+0.88%)
Aug 16, 2023 35.04 36.20 34.77 35.30 1,237,335 -0.14(-0.40%)
Aug 15, 2023 35.31 35.71 34.89 35.44 570,937 -0.43(-1.20%)
Aug 14, 2023 34.78 36.14 33.93 35.87 1,130,923 +0.76(+2.16%)
Aug 11, 2023 36.64 36.80 34.63 35.11 1,400,117 -2.65(-7.02%)
Aug 10, 2023 38.72 38.91 37.72 37.76 1,223,598 -0.58(-1.51%)
Aug 09, 2023 37.18 38.77 37.04 38.34 1,338,492 +1.44(+3.90%)
Aug 08, 2023 36.34 37.03 36.03 36.90 1,053,013 -0.50(-1.34%)
Aug 07, 2023 36.49 38.02 36.49 37.40 1,634,466 +1.15(+3.17%)
Aug 04, 2023 34.71 36.92 34.60 36.25 1,604,922 +1.91(+5.56%)
Aug 03, 2023 33.88 35.92 33.40 34.34 3,140,386 -1.71(-4.74%)
Aug 02, 2023 37.46 37.63 35.85 36.05 1,071,056 -2.00(-5.26%)
Aug 01, 2023 38.71 39.36 37.93 38.05 730,302 -1.02(-2.61%)
Jul 31, 2023 38.60 40.13 38.50 39.07 834,493 +0.78(+2.04%)
Jul 28, 2023 38.20 38.69 37.75 38.29 608,879 +0.90(+2.41%)
Jul 27, 2023 38.50 38.62 37.31 37.39 748,061 -0.77(-2.02%)
Jul 26, 2023 37.21 38.72 37.00 38.16 857,364 +0.72(+1.92%)
Jul 25, 2023 38.61 38.65 37.38 37.44 574,936 -0.26(-0.69%)
Jul 24, 2023 37.09 37.98 36.93 37.70 567,301 +0.47(+1.26%)
Jul 21, 2023 37.80 37.90 37.00 37.23 703,577 -0.41(-1.09%)
Jul 20, 2023 38.05 38.22 37.40 37.64 535,433 -0.75(-1.95%)
Jul 19, 2023 38.73 39.19 38.01 38.39 522,488 +0.13(+0.34%)
Jul 18, 2023 38.45 39.22 38.21 38.26 710,986 -0.73(-1.87%)
Jul 17, 2023 38.75 39.24 38.28 38.99 791,119 +0.26(+0.67%)
Jul 14, 2023 40.09 40.14 38.39 38.73 903,670 -1.36(-3.39%)
Jul 13, 2023 40.76 41.37 39.86 40.09 890,802 +0.00(+0.00%)
Jul 12, 2023 39.65 40.80 39.46 40.09 934,589 +1.21(+3.11%)
Jul 11, 2023 39.48 39.58 37.90 38.88 551,447 -0.58(-1.47%)
Jul 10, 2023 39.49 39.97 39.00 39.46 645,113 +0.23(+0.59%)
Jul 07, 2023 38.05 39.62 38.00 39.23 648,023 +1.45(+3.84%)
Jul 06, 2023 38.20 38.65 37.39 37.78 585,664 -0.98(-2.53%)
Jul 05, 2023 38.95 39.77 38.64 38.76 693,885 -0.30(-0.77%)
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.