Skip to main content

Daqo New Energy ADR (NY: DQ )

54.02 +0.78 (+1.47%)
Streaming Delayed Price Updated: 2:33 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 23.61 23.84 22.79 23.40 117,200 -0.18(-0.76%)
Dec 28, 2018 24.26 24.40 23.43 23.58 94,900 -0.36(-1.50%)
Dec 27, 2018 22.97 23.97 22.46 23.94 156,248 +0.49(+2.09%)
Dec 26, 2018 22.78 23.50 22.19 23.45 145,242 +0.88(+3.90%)
Dec 24, 2018 22.20 23.45 21.64 22.57 99,600 +0.38(+1.71%)
Dec 21, 2018 24.07 24.07 21.80 22.19 308,200 -1.60(-6.73%)
Dec 20, 2018 24.64 25.40 22.66 23.79 191,172 -0.95(-3.84%)
Dec 19, 2018 24.94 26.45 24.20 24.74 236,084 -0.04(-0.16%)
Dec 18, 2018 24.64 25.22 24.42 24.78 69,067 +0.41(+1.68%)
Dec 17, 2018 24.56 25.38 23.85 24.37 94,562 -0.22(-0.89%)
Dec 14, 2018 25.07 25.43 24.46 24.59 129,300 -0.89(-3.49%)
Dec 13, 2018 25.65 26.11 25.19 25.48 104,841 +0.15(+0.59%)
Dec 12, 2018 24.66 25.93 24.37 25.33 156,275 +0.62(+2.51%)
Dec 11, 2018 25.47 25.49 23.95 24.71 131,284 -0.41(-1.63%)
Dec 10, 2018 24.00 25.37 24.00 25.12 65,575 +0.82(+3.37%)
Dec 07, 2018 25.02 25.61 24.20 24.30 75,700 -0.71(-2.84%)
Dec 06, 2018 23.98 25.13 23.97 25.01 173,210 +0.04(+0.16%)
Dec 04, 2018 26.34 26.39 24.85 24.97 138,200 -1.53(-5.77%)
Dec 03, 2018 27.14 27.86 26.12 26.50 122,013 +0.38(+1.45%)
Nov 30, 2018 25.95 26.41 25.57 26.12 101,200 +0.12(+0.46%)
Nov 29, 2018 26.97 26.97 25.73 26.00 127,676 -1.17(-4.31%)
Nov 28, 2018 25.72 27.37 25.11 27.17 225,686 +1.67(+6.55%)
Nov 27, 2018 22.80 26.00 22.80 25.50 261,171 +2.71(+11.89%)
Nov 26, 2018 24.42 24.51 22.51 22.79 301,369 -1.00(-4.20%)
Nov 23, 2018 23.49 24.12 23.49 23.79 55,400 -0.17(-0.71%)
Nov 21, 2018 23.96 23.96 23.96 0 +0.96(+4.17%)
Nov 20, 2018 23.53 23.58 22.19 23.00 252,072 -1.19(-4.92%)
Nov 19, 2018 24.24 25.40 23.73 24.19 283,673 -0.06(-0.25%)
Nov 16, 2018 23.10 24.57 23.10 24.25 165,300 +1.06(+4.57%)
Nov 15, 2018 21.31 23.53 20.84 23.19 258,805 +1.57(+7.26%)
Nov 14, 2018 21.40 22.39 21.00 21.62 357,902 +0.19(+0.89%)
Nov 13, 2018 23.01 24.30 20.35 21.43 924,463 -3.57(-14.28%)
Nov 12, 2018 25.71 25.98 24.56 25.00 340,487 -0.62(-2.42%)
Nov 09, 2018 26.01 26.24 24.69 25.62 215,200 -0.04(-0.16%)
Nov 08, 2018 27.76 27.78 25.19 25.66 325,898 -2.40(-8.55%)
Nov 07, 2018 27.50 28.90 26.56 28.06 441,333 +1.09(+4.04%)
Nov 06, 2018 25.73 27.37 25.10 26.97 330,858 +0.79(+3.02%)
Nov 05, 2018 27.30 29.98 26.01 26.18 1,054,442 +0.46(+1.79%)
Nov 02, 2018 24.73 27.24 24.54 25.72 560,900 +1.56(+6.46%)
Nov 01, 2018 21.51 24.60 21.51 24.16 296,276 +2.81(+13.16%)
Oct 31, 2018 21.50 21.69 21.05 21.35 137,859 +0.18(+0.85%)
Oct 30, 2018 20.78 21.83 20.78 21.17 114,299 +0.25(+1.20%)
Oct 29, 2018 21.28 21.91 20.43 20.92 140,009 -0.13(-0.62%)
Oct 26, 2018 21.19 21.52 20.55 21.05 136,800 -0.82(-3.75%)
Oct 25, 2018 21.05 21.96 21.05 21.87 111,431 +0.86(+4.09%)
Oct 24, 2018 22.02 22.34 21.00 21.01 180,594 -1.37(-6.12%)
Oct 23, 2018 22.36 22.65 21.01 22.38 202,675 -0.58(-2.53%)
Oct 22, 2018 23.37 23.51 22.09 22.96 229,387 -0.20(-0.86%)
Oct 19, 2018 24.63 25.04 23.10 23.16 195,200 -1.45(-5.89%)
Oct 18, 2018 25.00 26.80 24.25 24.61 450,241 -0.32(-1.28%)
Oct 17, 2018 27.30 27.30 24.84 24.93 310,639 -2.87(-10.32%)
Oct 16, 2018 27.27 27.88 26.50 27.80 148,777 +0.77(+2.85%)
Oct 15, 2018 25.87 28.17 25.33 27.03 244,346 +1.28(+4.97%)
Oct 12, 2018 26.00 26.00 25.02 25.75 98,400 +0.56(+2.22%)
Oct 11, 2018 25.00 25.82 24.02 25.19 159,587 +0.07(+0.28%)
Oct 10, 2018 26.02 26.10 25.01 25.12 236,300 -1.03(-3.94%)
Oct 09, 2018 26.38 26.77 25.70 26.15 128,049 -0.15(-0.57%)
Oct 08, 2018 26.00 26.65 25.60 26.30 116,223 -0.07(-0.27%)
Oct 05, 2018 27.14 27.34 26.22 26.37 296,000 -0.93(-3.41%)
Oct 04, 2018 27.90 27.90 27.02 27.30 166,977 -0.72(-2.57%)
Oct 03, 2018 27.52 28.32 27.06 28.02 151,180 +0.52(+1.89%)
Oct 02, 2018 26.79 27.89 26.55 27.50 271,324 +1.09(+4.13%)
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.