Daqo New Energy ADR (NY: DQ )

43.32 USD -4.89 (-10.14%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 58.00 61.20 57.07 59.25 1,224,059 -0.14(-0.24%)
Jul 29, 2021 59.36 60.78 57.31 59.39 1,792,557 -0.97(-1.61%)
Jul 28, 2021 57.70 62.74 55.50 60.36 4,503,064 +6.61(+12.30%)
Jul 27, 2021 54.00 56.29 51.73 53.75 4,767,593 -2.73(-4.83%)
Jul 26, 2021 58.02 61.99 55.88 56.48 3,663,589 -2.59(-4.38%)
Jul 23, 2021 64.19 65.90 56.92 59.07 5,682,651 -8.60(-12.71%)
Jul 22, 2021 90.10 90.48 66.78 67.67 10,616,818 -11.71(-14.75%)
Jul 21, 2021 68.15 79.70 68.15 79.38 5,235,018 +13.30(+20.13%)
Jul 20, 2021 65.23 66.70 61.50 66.08 1,735,759 +1.74(+2.70%)
Jul 19, 2021 64.12 65.07 61.90 64.34 1,340,521 -2.09(-3.15%)
Jul 16, 2021 69.27 69.44 65.35 66.43 2,098,540 -2.40(-3.49%)
Jul 15, 2021 69.98 73.00 67.27 68.83 2,197,230 -0.11(-0.16%)
Jul 14, 2021 71.79 74.80 68.94 68.94 2,211,117 -3.41(-4.71%)
Jul 13, 2021 70.35 73.32 66.71 72.35 3,880,593 +4.08(+5.98%)
Jul 12, 2021 70.93 71.80 66.90 68.27 2,384,831 +0.47(+0.69%)
Jul 09, 2021 71.06 71.18 67.55 67.80 2,413,601 -1.19(-1.72%)
Jul 08, 2021 68.08 69.57 65.89 68.99 2,036,191 -2.26(-3.17%)
Jul 07, 2021 68.90 74.46 68.80 71.25 5,641,384 +4.42(+6.61%)
Jul 06, 2021 62.34 66.88 61.51 66.83 3,128,041 +4.28(+6.84%)
Jul 02, 2021 64.25 65.48 62.09 62.55 1,476,097 -3.49(-5.28%)
Jul 01, 2021 65.74 66.50 62.86 66.04 1,761,018 +1.02(+1.57%)
Jun 30, 2021 65.96 66.53 63.62 65.02 1,659,288 -1.76(-2.64%)
Jun 29, 2021 66.90 67.34 64.09 66.78 3,564,408 +0.61(+0.92%)
Jun 28, 2021 60.00 68.37 60.00 66.17 5,726,735 +7.51(+12.80%)
Jun 25, 2021 57.57 60.87 57.03 58.66 3,203,748 +2.18(+3.86%)
Jun 24, 2021 53.80 59.50 52.50 56.48 5,872,818 -1.60(-2.75%)
Jun 23, 2021 56.50 59.37 56.50 58.08 3,170,903 +1.58(+2.80%)
Jun 22, 2021 57.29 57.58 54.40 56.50 5,647,578 -2.20(-3.75%)
Jun 21, 2021 59.90 60.47 56.30 58.70 3,470,151 -1.80(-2.98%)
Jun 18, 2021 61.91 62.10 59.35 60.50 3,529,539 -0.91(-1.48%)
Jun 17, 2021 63.50 65.67 61.05 61.41 2,884,358 -2.75(-4.29%)
Jun 16, 2021 64.19 66.29 63.02 64.16 1,722,043 -0.88(-1.35%)
Jun 15, 2021 70.93 71.03 64.40 65.04 1,757,615 -3.62(-5.27%)
Jun 14, 2021 69.08 70.17 68.10 68.66 1,169,948 -0.03(-0.04%)
Jun 11, 2021 67.45 69.84 66.66 68.69 2,663,509 +1.24(+1.84%)
Jun 10, 2021 71.34 72.22 67.38 67.45 2,308,764 -1.30(-1.89%)
Jun 09, 2021 70.19 72.57 68.47 68.75 2,796,145 -2.02(-2.85%)
Jun 08, 2021 74.39 74.80 69.60 70.77 3,340,540 -3.72(-4.99%)
Jun 07, 2021 79.00 79.69 72.70 74.49 3,457,001 -6.35(-7.86%)
Jun 04, 2021 78.55 82.44 77.18 80.84 3,256,939 +3.91(+5.08%)
Jun 03, 2021 74.79 81.28 74.13 76.93 2,952,348 +0.53(+0.69%)
Jun 02, 2021 78.24 78.50 73.41 76.40 2,015,663 -2.55(-3.23%)
Jun 01, 2021 76.50 83.58 76.01 78.95 3,969,447 +4.57(+6.14%)
May 28, 2021 77.20 78.40 74.20 74.38 2,120,752 -3.56(-4.57%)
May 27, 2021 77.00 78.00 74.01 77.94 2,774,588 -0.69(-0.88%)
May 26, 2021 72.04 79.36 72.04 78.63 1,712,077 +6.65(+9.24%)
May 25, 2021 74.05 74.05 68.87 71.98 1,885,927 -0.61(-0.84%)
May 24, 2021 78.20 78.20 71.78 72.59 1,888,880 -5.37(-6.89%)
May 21, 2021 79.84 80.40 76.47 77.96 1,425,972 -0.45(-0.57%)
May 20, 2021 76.87 80.49 75.84 78.41 2,545,019 +1.64(+2.14%)
May 19, 2021 70.82 77.68 69.55 76.77 2,499,843 +5.54(+7.78%)
May 18, 2021 68.84 72.91 67.51 71.23 2,775,662 -0.01(-0.01%)
May 17, 2021 69.54 71.88 68.51 71.24 1,593,553 -0.49(-0.68%)
May 14, 2021 68.43 71.90 67.75 71.73 1,648,052 +6.62(+10.17%)
May 13, 2021 72.27 73.72 63.82 65.11 2,344,708 -7.26(-10.03%)
May 12, 2021 74.58 77.71 71.69 72.37 1,991,199 -3.09(-4.09%)
May 11, 2021 70.46 77.20 68.50 75.46 2,939,206 +3.31(+4.59%)
May 10, 2021 76.99 77.93 70.58 72.15 1,760,065 -2.55(-3.41%)
May 07, 2021 74.79 77.40 73.42 74.70 1,342,324 +1.11(+1.51%)
May 06, 2021 76.13 76.63 71.89 73.59 1,148,430 -3.61(-4.68%)
May 05, 2021 76.65 80.57 75.53 77.20 2,148,037 +2.69(+3.61%)
May 04, 2021 77.00 77.76 72.44 74.51 1,561,424 -5.03(-6.32%)
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.