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 (%)
Aug 30, 2019 51.70 51.78 49.37 51.60 152,400 +0.07(+0.14%)
Aug 29, 2019 52.08 52.62 49.37 51.53 201,979 +0.08(+0.16%)
Aug 28, 2019 51.22 51.91 50.52 51.45 124,391 -0.07(-0.14%)
Aug 27, 2019 51.10 53.49 50.53 51.52 251,364 +0.98(+1.94%)
Aug 26, 2019 49.30 50.98 48.89 50.54 251,219 +1.87(+3.84%)
Aug 23, 2019 49.71 50.62 48.05 48.67 129,200 -1.48(-2.95%)
Aug 22, 2019 52.87 52.87 48.83 50.15 268,368 -2.85(-5.38%)
Aug 21, 2019 47.80 53.00 47.62 53.00 650,373 +7.53(+16.56%)
Aug 20, 2019 44.28 45.69 43.99 45.47 132,708 +1.17(+2.64%)
Aug 19, 2019 44.58 45.78 43.29 44.30 201,904 +0.60(+1.37%)
Aug 16, 2019 41.00 43.89 40.94 43.70 256,300 +2.36(+5.71%)
Aug 15, 2019 39.98 42.78 39.51 41.34 269,260 +1.68(+4.24%)
Aug 14, 2019 40.05 41.87 39.01 39.66 520,019 -2.60(-6.15%)
Aug 13, 2019 43.11 44.19 41.61 42.26 181,072 -0.84(-1.95%)
Aug 12, 2019 41.75 43.99 40.88 43.10 150,077 +0.95(+2.25%)
Aug 09, 2019 42.33 43.08 40.95 42.15 117,300 -0.56(-1.31%)
Aug 08, 2019 41.56 43.28 41.33 42.71 104,008 +1.42(+3.44%)
Aug 07, 2019 40.48 42.23 39.91 41.29 199,357 +0.73(+1.80%)
Aug 06, 2019 40.61 40.84 39.63 40.56 149,376 +0.73(+1.83%)
Aug 05, 2019 41.97 41.98 39.11 39.83 290,167 -3.79(-8.69%)
Aug 02, 2019 42.36 44.50 41.58 43.62 185,600 +1.04(+2.44%)
Aug 01, 2019 42.13 45.37 42.12 42.58 217,254 +0.63(+1.50%)
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%)
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.