Skip to main content

Daqo New Energy ADR (NY: DQ )

54.03 +0.79 (+1.48%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 35.67 35.67 35.67 0 +0.54(+1.54%)
Aug 30, 2018 37.04 37.06 34.91 35.13 329,178 -2.10(-5.64%)
Aug 29, 2018 36.71 37.50 36.71 37.23 164,237 +0.38(+1.03%)
Aug 28, 2018 37.20 37.55 36.41 36.85 233,549 -0.30(-0.81%)
Aug 27, 2018 37.10 38.94 36.88 37.15 430,592 +0.49(+1.34%)
Aug 24, 2018 34.85 37.15 34.82 36.66 394,200 +2.54(+7.44%)
Aug 23, 2018 33.71 34.59 33.16 34.12 226,500 +0.53(+1.58%)
Aug 22, 2018 34.41 34.64 32.59 33.59 460,962 -0.74(-2.16%)
Aug 21, 2018 35.22 35.78 34.25 34.33 426,439 -0.87(-2.47%)
Aug 20, 2018 35.04 36.51 34.85 35.20 532,157 +0.07(+0.20%)
Aug 17, 2018 36.90 36.90 34.40 35.13 462,600 -1.98(-5.34%)
Aug 16, 2018 36.69 37.44 35.69 37.11 302,362 +0.39(+1.06%)
Aug 15, 2018 37.16 37.21 36.17 36.72 149,760 -0.94(-2.50%)
Aug 14, 2018 37.16 37.85 36.02 37.66 329,586 +0.57(+1.54%)
Aug 13, 2018 38.37 39.35 36.45 37.09 289,799 -1.61(-4.16%)
Aug 10, 2018 39.39 39.81 38.35 38.70 241,000 -1.15(-2.89%)
Aug 09, 2018 40.10 41.70 39.59 39.85 383,200 -0.16(-0.40%)
Aug 08, 2018 41.80 42.05 39.07 40.01 599,732 -0.29(-0.72%)
Aug 07, 2018 38.83 44.30 38.19 40.30 1,476,477 +2.83(+7.55%)
Aug 06, 2018 35.25 38.61 34.75 37.47 632,426 +1.97(+5.55%)
Aug 03, 2018 35.05 35.67 34.60 35.50 347,000 +0.27(+0.77%)
Aug 02, 2018 35.84 36.31 34.87 35.23 320,107 -0.87(-2.41%)
Aug 01, 2018 35.15 36.45 34.98 36.10 273,223 +0.83(+2.35%)
Jul 31, 2018 35.85 36.37 34.58 35.27 486,518 -0.80(-2.22%)
Jul 30, 2018 36.95 37.33 35.73 36.07 324,158 -0.92(-2.49%)
Jul 27, 2018 37.98 37.98 36.48 36.99 255,700 -0.92(-2.43%)
Jul 26, 2018 38.57 39.09 37.59 37.91 301,075 -0.64(-1.66%)
Jul 25, 2018 38.08 39.47 38.04 38.55 441,188 +0.30(+0.78%)
Jul 24, 2018 38.26 39.10 37.27 38.25 406,737 +0.39(+1.03%)
Jul 23, 2018 36.95 38.65 36.54 37.86 410,546 +1.01(+2.74%)
Jul 20, 2018 37.53 37.53 36.54 36.85 170,737 -0.55(-1.47%)
Jul 19, 2018 37.61 37.87 36.77 37.40 330,794 -0.24(-0.64%)
Jul 18, 2018 36.31 38.42 36.20 37.64 407,849 +1.45(+4.01%)
Jul 17, 2018 35.33 36.50 35.10 36.19 438,251 +0.71(+2.00%)
Jul 16, 2018 37.35 37.37 35.02 35.48 739,108 -1.87(-5.01%)
Jul 13, 2018 36.86 40.42 36.47 37.35 966,055 +0.02(+0.05%)
Jul 12, 2018 37.49 37.75 36.87 37.33 252,339 +0.15(+0.40%)
Jul 11, 2018 37.68 38.48 35.85 37.18 702,535 -0.95(-2.49%)
Jul 10, 2018 39.00 39.80 37.37 38.13 654,003 -1.26(-3.20%)
Jul 09, 2018 38.90 40.99 38.90 39.39 772,171 +0.84(+2.18%)
Jul 06, 2018 38.60 38.78 37.93 38.55 423,708 -0.14(-0.36%)
Jul 05, 2018 37.18 39.59 37.18 38.69 1,333,078 +1.59(+4.29%)
Jul 03, 2018 37.10 37.10 37.10 0 +0.72(+1.98%)
Jul 02, 2018 35.17 37.64 35.17 36.38 430,493 +0.84(+2.36%)
Jun 29, 2018 35.97 36.58 35.44 35.54 312,675 +0.03(+0.08%)
Jun 28, 2018 34.88 36.08 34.58 35.51 563,840 +0.41(+1.17%)
Jun 27, 2018 34.95 36.01 33.90 35.10 662,809 -0.11(-0.31%)
Jun 26, 2018 33.28 35.90 33.13 35.21 361,872 +1.71(+5.10%)
Jun 25, 2018 35.34 35.34 32.75 33.50 472,074 -1.77(-5.02%)
Jun 22, 2018 34.79 36.36 34.51 35.27 523,068 +0.65(+1.88%)
Jun 21, 2018 35.01 35.73 34.44 34.62 459,262 -0.30(-0.86%)
Jun 20, 2018 35.67 36.45 34.11 34.92 604,595 -0.46(-1.30%)
Jun 19, 2018 34.17 35.52 33.58 35.38 628,954 +0.66(+1.90%)
Jun 18, 2018 33.55 35.82 33.34 34.72 570,634 -0.40(-1.14%)
Jun 15, 2018 37.74 33.87 35.12 1,128,300 -2.62(-6.94%)
Jun 14, 2018 39.19 39.58 35.95 37.74 1,778,046 -1.95(-4.91%)
Jun 13, 2018 39.70 40.15 38.68 39.69 723,630 -0.24(-0.60%)
Jun 12, 2018 39.69 40.17 38.30 39.93 1,459,211 +0.56(+1.42%)
Jun 11, 2018 40.43 41.58 38.75 39.37 1,077,306 -0.59(-1.48%)
Jun 08, 2018 40.36 43.38 39.85 39.96 1,742,183 -0.20(-0.50%)
Jun 07, 2018 39.63 41.65 39.54 40.16 842,156 +0.00(+0.00%)
Jun 06, 2018 42.39 39.00 40.16 1,345,042 -2.03(-4.81%)
Jun 05, 2018 41.51 42.69 39.25 42.19 1,968,314 +0.39(+0.93%)
Jun 04, 2018 50.76 51.00 39.61 41.80 3,677,482 -10.92(-20.71%)
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.