Skip to main content

Daqo New Energy ADR (NY: DQ )

28.15 +1.44 (+5.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 44.15 44.86 43.12 43.84 882,034 -0.89(-1.99%)
May 05, 2023 43.01 45.01 42.12 44.73 866,942 +2.84(+6.78%)
May 04, 2023 43.01 43.10 41.06 41.89 1,124,047 -0.88(-2.06%)
May 03, 2023 45.00 46.14 42.56 42.77 1,252,265 -2.65(-5.83%)
May 02, 2023 47.09 47.50 45.25 45.42 825,233 -2.36(-4.94%)
May 01, 2023 45.85 48.31 45.75 47.78 1,269,300 +1.86(+4.05%)
Apr 28, 2023 43.16 46.29 42.60 45.92 1,170,859 +2.01(+4.58%)
Apr 27, 2023 41.00 44.33 41.00 43.91 2,037,858 +1.58(+3.73%)
Apr 26, 2023 42.50 42.97 41.85 42.33 934,003 -0.13(-0.31%)
Apr 25, 2023 42.00 42.70 41.68 42.46 737,703 -0.34(-0.79%)
Apr 24, 2023 43.30 43.46 42.08 42.80 885,245 -1.05(-2.39%)
Apr 21, 2023 44.04 44.59 43.40 43.85 453,985 -0.91(-2.03%)
Apr 20, 2023 44.66 45.63 44.45 44.76 483,538 -0.61(-1.34%)
Apr 19, 2023 45.00 45.39 44.56 45.37 571,488 -0.34(-0.74%)
Apr 18, 2023 46.01 46.17 44.84 45.71 481,692 -0.15(-0.33%)
Apr 17, 2023 46.54 46.94 45.82 45.86 698,064 +0.25(+0.55%)
Apr 14, 2023 45.57 46.16 44.51 45.61 987,039 +0.00(+0.00%)
Apr 13, 2023 45.98 47.03 45.56 45.61 542,523 -0.05(-0.11%)
Apr 12, 2023 48.31 48.76 45.66 45.66 890,698 -2.78(-5.74%)
Apr 11, 2023 47.72 48.76 47.45 48.44 1,279,858 +1.19(+2.52%)
Apr 10, 2023 44.39 47.28 44.18 47.25 688,269 +2.78(+6.25%)
Apr 06, 2023 44.00 44.94 43.78 44.47 1,174,316 +0.47(+1.07%)
Apr 05, 2023 44.67 45.24 43.11 44.00 906,514 -1.13(-2.50%)
Apr 04, 2023 45.26 45.95 44.68 45.13 559,433 -0.65(-1.42%)
Apr 03, 2023 46.81 47.33 45.12 45.78 916,884 -1.06(-2.26%)
Mar 31, 2023 46.96 47.76 46.20 46.84 2,108,387 +0.18(+0.39%)
Mar 30, 2023 47.31 47.51 46.50 46.66 954,175 -0.09(-0.19%)
Mar 29, 2023 48.79 49.01 46.20 46.75 1,548,744 -2.34(-4.77%)
Mar 28, 2023 49.86 49.86 48.38 49.09 960,919 -0.43(-0.87%)
Mar 27, 2023 50.38 50.99 49.13 49.52 1,193,555 -1.13(-2.23%)
Mar 24, 2023 48.29 50.81 48.25 50.65 1,078,759 +1.63(+3.33%)
Mar 23, 2023 49.25 50.74 48.47 49.02 898,566 +0.94(+1.96%)
Mar 22, 2023 50.05 50.50 48.02 48.08 1,357,276 -1.45(-2.93%)
Mar 21, 2023 49.38 50.55 48.80 49.53 625,306 +1.53(+3.19%)
Mar 20, 2023 45.38 49.05 45.38 48.00 769,740 +2.32(+5.08%)
Mar 17, 2023 47.99 48.20 45.18 45.68 1,811,578 -2.54(-5.27%)
Mar 16, 2023 48.54 48.64 47.10 48.22 1,012,587 -1.04(-2.11%)
Mar 15, 2023 49.51 49.72 48.19 49.26 1,077,756 -1.44(-2.84%)
Mar 14, 2023 50.15 51.84 50.06 50.70 1,254,627 +0.87(+1.75%)
Mar 13, 2023 49.07 51.38 48.92 49.83 1,105,492 -0.07(-0.14%)
Mar 10, 2023 49.69 51.45 48.50 49.90 1,121,995 -0.85(-1.67%)
Mar 09, 2023 52.07 53.03 50.74 50.75 1,057,486 -1.81(-3.44%)
Mar 08, 2023 53.75 54.48 51.51 52.56 1,186,852 -1.27(-2.36%)
Mar 07, 2023 54.64 54.83 53.37 53.83 1,498,204 -1.11(-2.02%)
Mar 06, 2023 52.89 55.60 52.89 54.94 2,814,434 +2.92(+5.61%)
Mar 03, 2023 48.90 52.93 48.75 52.02 2,508,522 +3.24(+6.64%)
Mar 02, 2023 46.90 49.01 46.85 48.78 2,278,339 +1.49(+3.15%)
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.