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 (%)
Dec 29, 2017 59.44 59.44 59.44 0 -1.23(-2.03%)
Dec 28, 2017 58.22 62.73 58.22 60.67 630,839 +3.46(+6.05%)
Dec 27, 2017 53.06 57.80 52.24 57.21 492,678 +4.31(+8.15%)
Dec 26, 2017 53.36 53.93 50.27 52.90 297,464 -1.10(-2.04%)
Dec 22, 2017 51.22 54.00 51.22 54.00 378,501 +3.11(+6.11%)
Dec 21, 2017 47.73 51.80 47.59 50.89 343,978 +2.88(+6.00%)
Dec 20, 2017 49.00 49.75 47.50 48.01 291,916 -0.49(-1.01%)
Dec 19, 2017 51.01 51.01 48.10 48.50 218,394 -1.76(-3.50%)
Dec 18, 2017 47.41 51.45 47.41 50.26 466,386 +3.09(+6.55%)
Dec 15, 2017 47.00 47.47 45.15 47.17 367,298 +0.34(+0.73%)
Dec 14, 2017 48.36 48.66 46.04 46.83 362,532 -1.50(-3.10%)
Dec 13, 2017 50.95 51.45 47.55 48.33 290,750 -2.27(-4.49%)
Dec 12, 2017 52.20 53.84 50.01 50.60 330,612 -1.60(-3.07%)
Dec 11, 2017 52.90 54.76 51.40 52.20 638,235 +2.79(+5.65%)
Dec 08, 2017 47.05 49.90 46.78 49.41 431,618 +2.93(+6.30%)
Dec 07, 2017 47.03 47.78 45.10 46.48 447,160 -0.89(-1.88%)
Dec 06, 2017 48.91 49.80 47.08 47.37 422,119 -1.84(-3.74%)
Dec 05, 2017 47.00 51.20 46.55 49.21 413,456 +2.17(+4.61%)
Dec 04, 2017 57.56 57.75 45.09 47.04 1,092,596 -9.91(-17.40%)
Dec 01, 2017 54.58 58.49 53.20 56.95 558,658 +2.37(+4.34%)
Nov 30, 2017 52.12 54.98 52.03 54.58 392,256 +2.57(+4.94%)
Nov 29, 2017 53.82 54.00 50.25 52.01 443,110 -1.81(-3.36%)
Nov 28, 2017 51.20 53.98 49.90 53.82 621,142 +2.46(+4.79%)
Nov 27, 2017 53.30 53.70 49.58 51.36 538,560 -1.99(-3.73%)
Nov 24, 2017 49.87 53.61 49.50 53.35 355,517 +3.90(+7.89%)
Nov 22, 2017 46.61 49.78 46.61 49.45 579,689 +3.15(+6.80%)
Nov 21, 2017 47.34 48.05 45.33 46.30 458,429 -0.73(-1.55%)
Nov 20, 2017 44.03 47.13 43.29 47.03 615,923 +3.97(+9.22%)
Nov 17, 2017 39.70 43.29 39.32 43.06 267,126 +3.19(+8.00%)
Nov 16, 2017 40.70 40.71 39.30 39.87 184,000 +0.09(+0.23%)
Nov 15, 2017 42.36 42.36 38.52 39.78 355,037 -3.07(-7.16%)
Nov 14, 2017 43.21 44.49 40.26 42.85 495,780 +2.68(+6.67%)
Nov 13, 2017 39.85 41.53 39.75 40.17 308,280 +0.36(+0.90%)
Nov 10, 2017 39.12 40.38 39.05 39.81 232,062 +0.82(+2.10%)
Nov 09, 2017 39.86 40.31 38.75 38.99 144,587 -1.46(-3.61%)
Nov 08, 2017 39.32 40.67 38.51 40.45 357,717 +1.10(+2.80%)
Nov 07, 2017 39.82 39.90 38.50 39.35 62,920 -0.46(-1.16%)
Nov 06, 2017 40.20 40.20 39.53 39.81 69,984 +0.03(+0.08%)
Nov 03, 2017 40.30 40.72 39.34 39.78 57,946 -0.59(-1.46%)
Nov 02, 2017 39.90 40.51 39.04 40.37 64,681 +0.13(+0.32%)
Nov 01, 2017 38.15 40.39 38.09 40.24 228,545 +2.54(+6.74%)
Oct 31, 2017 38.35 38.71 37.45 37.70 84,953 -0.28(-0.74%)
Oct 30, 2017 36.70 38.00 36.70 37.98 102,448 +1.25(+3.40%)
Oct 27, 2017 35.79 36.87 35.79 36.73 78,810 +1.11(+3.12%)
Oct 26, 2017 35.86 36.19 35.37 35.62 93,334 -0.29(-0.81%)
Oct 25, 2017 36.76 37.74 35.61 35.91 102,918 -0.96(-2.60%)
Oct 24, 2017 36.00 37.33 35.82 36.87 143,406 +0.80(+2.22%)
Oct 23, 2017 37.41 37.50 36.00 36.07 108,374 -0.88(-2.38%)
Oct 20, 2017 33.09 37.00 33.09 36.95 335,726 +4.25(+13.00%)
Oct 19, 2017 31.49 32.74 31.00 32.70 160,068 +1.01(+3.19%)
Oct 18, 2017 30.70 31.78 30.52 31.69 87,434 +1.23(+4.04%)
Oct 17, 2017 31.45 31.46 30.21 30.46 236,479 -1.29(-4.06%)
Oct 16, 2017 33.17 33.17 31.50 31.75 131,862 -1.23(-3.73%)
Oct 13, 2017 32.73 33.12 32.51 32.98 84,475 +0.38(+1.17%)
Oct 12, 2017 32.81 33.77 32.26 32.60 91,811 +0.00(+0.00%)
Oct 11, 2017 34.02 34.08 32.27 32.60 159,492 -1.78(-5.18%)
Oct 10, 2017 32.34 34.63 31.95 34.38 321,179 +2.45(+7.67%)
Oct 09, 2017 30.61 32.00 30.33 31.93 165,581 +1.51(+4.96%)
Oct 06, 2017 30.10 30.76 30.10 30.42 73,942 -0.21(-0.69%)
Oct 05, 2017 30.25 30.74 29.87 30.63 135,669 +0.69(+2.30%)
Oct 04, 2017 30.40 30.67 29.40 29.94 94,232 -0.44(-1.45%)
Oct 03, 2017 29.04 30.72 28.96 30.38 211,516 +1.50(+5.19%)
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.