Daqo New Energy ADR (NY: DQ )

48.21 USD -6.14 (-11.30%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 11.50 11.60 10.75 10.89 1,940,455 -0.54(-4.76%)
Jan 30, 2018 11.88 11.96 11.43 11.43 1,195,680 -0.69(-5.66%)
Jan 29, 2018 11.60 12.26 11.25 12.12 2,181,820 +0.42(+3.59%)
Jan 26, 2018 11.84 12.08 11.60 11.70 1,649,405 -0.15(-1.23%)
Jan 25, 2018 11.80 12.06 11.73 11.84 1,174,855 +0.11(+0.95%)
Jan 24, 2018 12.67 12.67 11.61 11.73 1,928,765 -0.78(-6.22%)
Jan 23, 2018 11.80 12.87 11.80 12.51 1,949,245 -0.14(-1.11%)
Jan 22, 2018 11.96 12.83 11.87 12.65 1,873,510 +0.45(+3.69%)
Jan 19, 2018 12.68 12.68 11.80 12.20 2,623,005 -0.49(-3.89%)
Jan 18, 2018 12.81 13.08 12.59 12.69 1,201,365 -0.03(-0.20%)
Jan 17, 2018 12.98 13.20 12.46 12.72 1,461,235 -0.13(-1.01%)
Jan 16, 2018 13.91 14.50 12.40 12.85 3,295,600 -0.80(-5.85%)
Jan 12, 2018 13.65 13.65 13.65 0 +0.85(+6.62%)
Jan 11, 2018 12.21 12.98 12.12 12.80 1,295,360 +0.69(+5.73%)
Jan 10, 2018 11.92 12.51 11.92 12.11 1,581,080 +0.12(+1.00%)
Jan 09, 2018 11.45 12.43 11.44 11.99 4,151,855 +0.82(+7.31%)
Jan 08, 2018 12.80 12.80 10.41 11.17 7,443,155 -1.79(-13.79%)
Jan 05, 2018 12.55 13.10 12.51 12.96 1,096,560 +0.46(+3.65%)
Jan 04, 2018 12.67 12.90 12.42 12.50 1,084,830 -0.13(-1.01%)
Jan 03, 2018 12.64 12.95 12.37 12.63 1,735,950 +0.11(+0.91%)
Jan 02, 2018 12.02 12.73 12.01 12.51 1,954,610 +0.63(+5.27%)
Dec 29, 2017 11.89 11.89 11.89 0 -0.25(-2.03%)
Dec 28, 2017 11.64 12.55 11.64 12.13 3,154,195 +0.69(+6.05%)
Dec 27, 2017 10.61 11.56 10.45 11.44 2,463,390 +0.86(+8.15%)
Dec 26, 2017 10.67 10.79 10.05 10.58 1,487,320 -0.22(-2.04%)
Dec 22, 2017 10.24 10.80 10.24 10.80 1,892,505 +0.62(+6.11%)
Dec 21, 2017 9.546 10.36 9.518 10.18 1,719,890 +0.58(+6.00%)
Dec 20, 2017 9.800 9.950 9.500 9.602 1,459,580 -0.10(-1.01%)
Dec 19, 2017 10.20 10.20 9.620 9.700 1,091,970 -0.35(-3.50%)
Dec 18, 2017 9.482 10.29 9.482 10.05 2,331,930 +0.62(+6.55%)
Dec 15, 2017 9.400 9.494 9.030 9.434 1,836,490 +0.07(+0.73%)
Dec 14, 2017 9.672 9.732 9.208 9.366 1,812,660 -0.30(-3.10%)
Dec 13, 2017 10.19 10.29 9.510 9.666 1,453,750 -0.45(-4.49%)
Dec 12, 2017 10.44 10.77 10.00 10.12 1,653,060 -0.32(-3.07%)
Dec 11, 2017 10.58 10.95 10.28 10.44 3,191,175 +0.56(+5.65%)
Dec 08, 2017 9.410 9.980 9.356 9.882 2,158,090 +0.59(+6.30%)
Dec 07, 2017 9.406 9.556 9.020 9.296 2,235,800 -0.18(-1.88%)
Dec 06, 2017 9.782 9.960 9.416 9.474 2,110,595 -0.37(-3.74%)
Dec 05, 2017 9.400 10.24 9.309 9.842 2,067,280 +0.43(+4.61%)
Dec 04, 2017 11.51 11.55 9.017 9.408 5,462,980 -1.98(-17.40%)
Dec 01, 2017 10.92 11.70 10.64 11.39 2,793,290 +0.47(+4.34%)
Nov 30, 2017 10.42 11.00 10.41 10.92 1,961,280 +0.51(+4.94%)
Nov 29, 2017 10.76 10.80 10.05 10.40 2,215,550 -0.36(-3.36%)
Nov 28, 2017 10.24 10.80 9.979 10.76 3,105,710 +0.49(+4.79%)
Nov 27, 2017 10.66 10.74 9.916 10.27 2,692,800 -0.40(-3.73%)
Nov 24, 2017 9.974 10.72 9.900 10.67 1,777,585 +0.78(+7.89%)
Nov 22, 2017 9.322 9.957 9.322 9.890 2,898,445 +0.63(+6.80%)
Nov 21, 2017 9.468 9.610 9.066 9.260 2,292,145 -0.15(-1.55%)
Nov 20, 2017 8.806 9.426 8.658 9.406 3,079,615 +0.79(+9.22%)
Nov 17, 2017 7.940 8.658 7.865 8.612 1,335,630 +0.64(+8.00%)
Nov 16, 2017 8.140 8.142 7.860 7.974 920,000 +0.02(+0.23%)
Nov 15, 2017 8.472 8.472 7.704 7.956 1,775,185 -0.61(-7.16%)
Nov 14, 2017 8.642 8.898 8.052 8.570 2,478,900 +0.54(+6.67%)
Nov 13, 2017 7.970 8.306 7.950 8.034 1,541,400 +0.07(+0.90%)
Nov 10, 2017 7.824 8.076 7.810 7.962 1,160,310 +0.16(+2.10%)
Nov 09, 2017 7.972 8.062 7.750 7.798 722,935 -0.29(-3.61%)
Nov 08, 2017 7.864 8.134 7.702 8.090 1,788,585 +0.22(+2.80%)
Nov 07, 2017 7.964 7.980 7.700 7.870 314,600 -0.09(-1.16%)
Nov 06, 2017 8.040 8.040 7.906 7.962 349,920 +0.01(+0.08%)
Nov 03, 2017 8.060 8.144 7.868 7.956 289,730 -0.12(-1.46%)
Nov 02, 2017 7.980 8.102 7.808 8.074 323,405 +0.03(+0.32%)
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.