Skip to main content

Daqo New Energy ADR (NY: DQ )

51.71 -2.32 (-4.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 43.37 43.52 41.63 41.95 100,547 -1.36(-3.14%)
Jul 30, 2019 41.58 43.58 41.25 43.31 142,808 +1.23(+2.92%)
Jul 29, 2019 43.06 43.06 40.79 42.08 181,676 -1.02(-2.37%)
Jul 26, 2019 42.86 43.70 42.34 43.10 82,500 +0.40(+0.94%)
Jul 25, 2019 43.88 44.13 42.54 42.70 100,224 -1.24(-2.82%)
Jul 24, 2019 42.76 44.10 42.16 43.94 130,668 +0.39(+0.90%)
Jul 23, 2019 43.06 43.62 42.16 43.55 135,270 +0.88(+2.06%)
Jul 22, 2019 44.15 44.52 42.21 42.67 261,321 -1.48(-3.35%)
Jul 19, 2019 42.98 45.01 42.71 44.15 239,500 +1.39(+3.25%)
Jul 18, 2019 42.71 43.24 42.45 42.76 222,656 -0.02(-0.05%)
Jul 17, 2019 42.16 43.17 41.96 42.78 143,252 +0.70(+1.66%)
Jul 16, 2019 42.84 43.17 41.45 42.08 133,856 -1.02(-2.37%)
Jul 15, 2019 42.66 43.22 41.52 43.10 166,652 +0.44(+1.03%)
Jul 12, 2019 40.00 42.77 39.95 42.66 322,400 +4.05(+10.49%)
Jul 11, 2019 41.01 41.37 38.56 38.61 256,674 -2.38(-5.81%)
Jul 10, 2019 40.56 41.39 39.67 40.99 233,579 +0.49(+1.21%)
Jul 09, 2019 41.00 41.66 40.11 40.50 90,427 -0.56(-1.36%)
Jul 08, 2019 43.07 43.20 41.04 41.06 108,387 -2.48(-5.70%)
Jul 05, 2019 42.31 43.56 41.80 43.54 150,800 +1.08(+2.54%)
Jul 03, 2019 43.64 43.81 42.11 42.46 104,800 -1.17(-2.68%)
Jul 02, 2019 43.56 44.23 42.78 43.63 168,997 -0.41(-0.93%)
Jul 01, 2019 43.75 45.80 43.75 44.04 261,882 +1.67(+3.94%)
Jun 28, 2019 41.65 42.63 41.19 42.37 175,900 +0.64(+1.53%)
Jun 27, 2019 40.87 42.08 40.15 41.73 228,451 +0.77(+1.88%)
Jun 26, 2019 40.66 41.36 40.01 40.96 111,349 +1.04(+2.61%)
Jun 25, 2019 42.54 42.94 39.71 39.92 179,638 -2.65(-6.23%)
Jun 24, 2019 43.18 43.36 42.00 42.57 108,333 +0.23(+0.54%)
Jun 21, 2019 42.75 43.70 41.58 42.34 239,700 -0.67(-1.56%)
Jun 20, 2019 45.13 45.98 42.70 43.01 253,880 -1.11(-2.52%)
Jun 19, 2019 42.77 44.46 41.34 44.12 274,200 +1.39(+3.25%)
Jun 18, 2019 42.35 43.89 42.04 42.73 404,191 +0.93(+2.22%)
Jun 17, 2019 45.30 45.32 41.00 41.80 239,263 -3.68(-8.09%)
Jun 14, 2019 45.02 45.73 44.66 45.48 157,600 -0.03(-0.07%)
Jun 13, 2019 44.50 45.58 44.16 45.51 201,801 +1.54(+3.50%)
Jun 12, 2019 44.16 44.71 43.65 43.97 105,884 -1.07(-2.38%)
Jun 11, 2019 45.60 46.20 44.31 45.04 366,255 -0.68(-1.49%)
Jun 10, 2019 42.43 45.81 42.43 45.72 406,121 +3.34(+7.88%)
Jun 07, 2019 41.52 42.69 39.94 42.38 288,900 +0.92(+2.22%)
Jun 06, 2019 41.21 41.79 39.82 41.46 373,590 -0.42(-1.00%)
Jun 05, 2019 42.64 42.64 40.75 41.88 266,105 -0.26(-0.62%)
Jun 04, 2019 43.08 44.00 39.82 42.14 511,534 -0.93(-2.16%)
Jun 03, 2019 38.23 43.16 38.00 43.07 608,863 +5.07(+13.34%)
May 31, 2019 37.00 39.30 36.90 38.00 395,600 +0.24(+0.64%)
May 30, 2019 35.90 37.88 35.90 37.76 159,626 +1.81(+5.03%)
May 29, 2019 36.27 36.43 35.64 35.95 72,805 -0.62(-1.70%)
May 28, 2019 37.43 38.00 35.27 36.57 307,789 +0.01(+0.03%)
May 24, 2019 36.86 36.91 35.80 36.56 168,100 +0.12(+0.33%)
May 23, 2019 37.01 38.31 35.72 36.44 394,793 -2.11(-5.47%)
May 22, 2019 36.40 38.91 35.50 38.55 703,644 +2.67(+7.44%)
May 21, 2019 32.00 36.98 32.00 35.88 541,654 +4.74(+15.22%)
May 20, 2019 32.64 32.86 30.75 31.14 366,013 -1.63(-4.97%)
May 17, 2019 35.47 35.48 32.76 32.77 256,800 -3.48(-9.60%)
May 16, 2019 34.87 36.68 34.87 36.25 178,757 +1.37(+3.93%)
May 15, 2019 33.48 35.11 33.01 34.88 364,150 +1.48(+4.43%)
May 14, 2019 32.76 34.20 32.76 33.40 167,960 +1.00(+3.09%)
May 13, 2019 33.50 33.87 32.24 32.40 327,558 -2.01(-5.84%)
May 10, 2019 33.69 35.38 33.69 34.41 154,000 +0.69(+2.05%)
May 09, 2019 34.60 34.85 33.50 33.72 368,708 -1.47(-4.18%)
May 08, 2019 35.56 35.78 34.51 35.19 125,238 -0.54(-1.51%)
May 07, 2019 35.71 36.43 35.08 35.73 201,932 +0.06(+0.17%)
May 06, 2019 36.98 37.20 34.27 35.67 381,070 -2.59(-6.77%)
May 03, 2019 38.50 39.00 37.83 38.26 137,200 +0.28(+0.74%)
May 02, 2019 37.16 38.21 37.08 37.98 216,274 +0.84(+2.26%)
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.