Skip to main content

Daqo New Energy ADR (NY: DQ )

49.82 -1.38 (-2.70%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 54.41 54.70 52.10 53.35 359,796 -1.14(-2.09%)
Apr 27, 2018 54.80 54.98 53.39 54.49 201,951 -0.09(-0.16%)
Apr 26, 2018 52.34 54.75 52.27 54.58 369,873 +2.55(+4.90%)
Apr 25, 2018 52.85 53.12 50.87 52.03 177,672 -1.07(-2.02%)
Apr 24, 2018 54.33 54.45 52.04 53.10 403,614 -0.70(-1.30%)
Apr 23, 2018 55.26 55.40 52.76 53.80 267,361 -0.71(-1.30%)
Apr 20, 2018 53.27 54.75 53.04 54.51 243,710 +1.19(+2.23%)
Apr 19, 2018 53.83 54.41 52.67 53.32 433,418 -1.32(-2.42%)
Apr 18, 2018 52.85 54.99 51.52 54.64 493,688 +2.35(+4.49%)
Apr 17, 2018 51.50 53.06 51.29 52.29 469,324 +1.00(+1.95%)
Apr 16, 2018 52.37 52.37 50.65 51.29 260,878 -0.36(-0.70%)
Apr 13, 2018 52.52 53.24 49.81 51.65 767,331 -1.32(-2.49%)
Apr 12, 2018 55.41 55.69 52.55 52.97 1,922,994 -6.29(-10.61%)
Apr 11, 2018 60.41 60.68 58.52 59.26 497,849 -1.80(-2.95%)
Apr 10, 2018 60.85 61.69 57.72 61.06 399,708 +3.64(+6.34%)
Apr 09, 2018 56.80 60.56 56.77 57.42 554,129 +1.58(+2.83%)
Apr 06, 2018 53.16 56.29 52.62 55.84 517,308 +2.04(+3.79%)
Apr 05, 2018 55.12 57.17 53.28 53.80 409,544 -0.75(-1.37%)
Apr 04, 2018 50.20 55.20 50.16 54.55 403,222 +3.59(+7.04%)
Apr 03, 2018 49.79 51.99 49.53 50.96 273,227 +2.38(+4.90%)
Apr 02, 2018 48.69 50.07 46.50 48.58 297,309 -0.37(-0.76%)
Mar 29, 2018 48.95 48.95 48.95 0 +2.23(+4.77%)
Mar 28, 2018 47.83 48.46 45.63 46.72 240,952 -0.80(-1.68%)
Mar 27, 2018 51.33 51.85 47.27 47.52 293,765 -3.60(-7.04%)
Mar 26, 2018 51.02 51.39 49.58 51.12 183,824 +1.53(+3.09%)
Mar 23, 2018 50.58 52.66 49.48 49.59 288,430 -1.18(-2.32%)
Mar 22, 2018 48.49 52.47 48.03 50.77 410,833 +0.55(+1.10%)
Mar 21, 2018 45.84 51.85 45.84 50.22 592,589 +4.22(+9.17%)
Mar 20, 2018 44.73 46.71 44.66 46.00 392,087 +1.56(+3.51%)
Mar 19, 2018 46.53 48.15 44.40 44.44 508,992 -3.02(-6.36%)
Mar 16, 2018 45.58 47.63 44.74 47.46 388,626 +2.06(+4.54%)
Mar 15, 2018 45.30 46.00 44.43 45.40 263,682 +0.34(+0.75%)
Mar 14, 2018 45.25 45.77 44.78 45.06 243,226 +0.05(+0.11%)
Mar 13, 2018 46.88 47.15 44.97 45.01 366,034 -2.07(-4.40%)
Mar 12, 2018 44.95 47.81 44.60 47.08 526,151 +2.53(+5.68%)
Mar 09, 2018 45.27 46.54 42.84 44.55 730,595 -0.55(-1.22%)
Mar 08, 2018 47.45 48.00 45.10 45.10 440,894 -3.17(-6.57%)
Mar 07, 2018 48.45 46.75 48.27 317,584 +1.07(+2.27%)
Mar 06, 2018 47.03 48.64 45.66 47.20 322,802 +0.47(+1.01%)
Mar 05, 2018 47.62 48.16 44.20 46.73 665,267 -1.24(-2.58%)
Mar 02, 2018 46.79 48.20 43.04 47.97 910,072 +0.24(+0.50%)
Mar 01, 2018 48.73 50.40 46.70 47.73 424,742 -1.41(-2.87%)
Feb 28, 2018 60.00 60.05 45.31 49.14 1,344,869 -6.25(-11.28%)
Feb 27, 2018 56.70 57.91 53.60 55.39 474,026 -1.31(-2.31%)
Feb 26, 2018 58.81 59.98 55.78 56.70 457,054 -2.91(-4.88%)
Feb 23, 2018 62.59 63.42 58.60 59.61 319,574 -2.30(-3.72%)
Feb 22, 2018 62.46 63.30 60.67 61.91 279,454 -0.40(-0.64%)
Feb 21, 2018 61.49 64.99 59.21 62.31 447,452 +0.80(+1.30%)
Feb 20, 2018 52.69 62.77 52.69 61.51 620,291 +8.24(+15.47%)
Feb 16, 2018 53.27 53.27 53.27 0 -0.02(-0.04%)
Feb 15, 2018 53.75 55.55 53.44 53.29 186,298 -0.10(-0.19%)
Feb 14, 2018 51.07 54.34 50.01 53.39 183,299 +1.82(+3.53%)
Feb 13, 2018 49.30 51.80 48.51 51.57 135,519 +2.09(+4.22%)
Feb 12, 2018 50.22 51.81 48.72 49.48 197,915 -0.25(-0.50%)
Feb 09, 2018 49.52 50.19 46.37 49.73 312,976 +0.71(+1.45%)
Feb 08, 2018 50.36 51.54 48.60 49.02 288,672 -1.11(-2.21%)
Feb 07, 2018 51.97 52.00 50.85 50.13 274,731 -2.17(-4.15%)
Feb 06, 2018 46.55 52.93 46.55 52.30 401,443 +3.75(+7.72%)
Feb 05, 2018 51.00 52.78 47.53 48.55 436,389 -2.91(-5.65%)
Feb 02, 2018 52.62 53.34 51.02 51.46 275,111 -1.92(-3.60%)
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.