Daqo New Energy ADR (NY: DQ )

61.93 USD +1.50 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 7.134 7.134 7.134 0 +0.11(+1.54%)
Aug 30, 2018 7.408 7.413 6.982 7.026 1,645,890 -0.42(-5.64%)
Aug 29, 2018 7.342 7.500 7.342 7.446 821,185 +0.08(+1.03%)
Aug 28, 2018 7.440 7.511 7.282 7.370 1,167,745 -0.06(-0.81%)
Aug 27, 2018 7.420 7.787 7.376 7.430 2,152,960 +0.10(+1.34%)
Aug 24, 2018 6.970 7.430 6.964 7.332 1,971,000 +0.51(+7.44%)
Aug 23, 2018 6.742 6.918 6.632 6.824 1,132,500 +0.11(+1.58%)
Aug 22, 2018 6.882 6.928 6.518 6.718 2,304,810 -0.15(-2.16%)
Aug 21, 2018 7.044 7.157 6.850 6.866 2,132,195 -0.17(-2.47%)
Aug 20, 2018 7.008 7.302 6.970 7.040 2,660,785 +0.01(+0.20%)
Aug 17, 2018 7.380 7.380 6.880 7.026 2,313,000 -0.40(-5.34%)
Aug 16, 2018 7.338 7.488 7.138 7.422 1,511,810 +0.08(+1.06%)
Aug 15, 2018 7.432 7.442 7.234 7.344 748,800 -0.19(-2.50%)
Aug 14, 2018 7.432 7.570 7.204 7.532 1,647,930 +0.11(+1.54%)
Aug 13, 2018 7.674 7.870 7.290 7.418 1,448,995 -0.32(-4.16%)
Aug 10, 2018 7.878 7.962 7.670 7.740 1,205,000 -0.23(-2.89%)
Aug 09, 2018 8.020 8.340 7.918 7.970 1,916,000 -0.03(-0.40%)
Aug 08, 2018 8.360 8.410 7.814 8.002 2,998,660 -0.06(-0.72%)
Aug 07, 2018 7.766 8.860 7.638 8.060 7,382,385 +0.57(+7.55%)
Aug 06, 2018 7.050 7.722 6.950 7.494 3,162,130 +0.39(+5.55%)
Aug 03, 2018 7.010 7.134 6.920 7.100 1,735,000 +0.05(+0.77%)
Aug 02, 2018 7.168 7.262 6.974 7.046 1,600,535 -0.17(-2.41%)
Aug 01, 2018 7.030 7.290 6.995 7.220 1,366,115 +0.17(+2.35%)
Jul 31, 2018 7.170 7.274 6.915 7.054 2,432,590 -0.16(-2.22%)
Jul 30, 2018 7.390 7.466 7.146 7.214 1,620,790 -0.18(-2.49%)
Jul 27, 2018 7.596 7.596 7.296 7.398 1,278,500 -0.18(-2.43%)
Jul 26, 2018 7.714 7.818 7.517 7.582 1,505,375 -0.13(-1.66%)
Jul 25, 2018 7.616 7.894 7.608 7.710 2,205,940 +0.06(+0.78%)
Jul 24, 2018 7.652 7.820 7.453 7.650 2,033,685 +0.08(+1.03%)
Jul 23, 2018 7.390 7.730 7.308 7.572 2,052,730 +0.20(+2.74%)
Jul 20, 2018 7.506 7.506 7.308 7.370 853,685 -0.11(-1.47%)
Jul 19, 2018 7.522 7.574 7.354 7.480 1,653,970 -0.05(-0.64%)
Jul 18, 2018 7.262 7.684 7.240 7.528 2,039,245 +0.29(+4.01%)
Jul 17, 2018 7.066 7.300 7.020 7.238 2,191,255 +0.14(+2.00%)
Jul 16, 2018 7.470 7.474 7.004 7.096 3,695,540 -0.37(-5.01%)
Jul 13, 2018 7.372 8.084 7.294 7.470 4,830,275 +0.00(+0.05%)
Jul 12, 2018 7.498 7.550 7.375 7.466 1,261,695 +0.03(+0.40%)
Jul 11, 2018 7.536 7.696 7.170 7.436 3,512,675 -0.19(-2.49%)
Jul 10, 2018 7.800 7.960 7.474 7.626 3,270,015 -0.25(-3.20%)
Jul 09, 2018 7.780 8.198 7.780 7.878 3,860,855 +0.17(+2.18%)
Jul 06, 2018 7.720 7.756 7.586 7.710 2,118,540 -0.03(-0.36%)
Jul 05, 2018 7.436 7.918 7.436 7.738 6,665,390 +0.32(+4.29%)
Jul 03, 2018 7.420 7.420 7.420 0 +0.14(+1.98%)
Jul 02, 2018 7.034 7.528 7.034 7.276 2,152,465 +0.17(+2.36%)
Jun 29, 2018 7.194 7.316 7.087 7.108 1,563,375 +0.01(+0.08%)
Jun 28, 2018 6.976 7.215 6.916 7.102 2,819,200 +0.08(+1.17%)
Jun 27, 2018 6.990 7.202 6.780 7.020 3,314,045 -0.02(-0.31%)
Jun 26, 2018 6.656 7.180 6.626 7.042 1,809,360 +0.34(+5.10%)
Jun 25, 2018 7.068 7.068 6.550 6.700 2,360,370 -0.35(-5.02%)
Jun 22, 2018 6.958 7.272 6.902 7.054 2,615,340 +0.13(+1.88%)
Jun 21, 2018 7.002 7.146 6.888 6.924 2,296,310 -0.06(-0.86%)
Jun 20, 2018 7.134 7.290 6.822 6.984 3,022,975 -0.09(-1.30%)
Jun 19, 2018 6.834 7.104 6.715 7.076 3,144,770 +0.13(+1.90%)
Jun 18, 2018 6.710 7.164 6.668 6.944 2,853,170 -0.08(-1.14%)
Jun 15, 2018 7.548 6.774 7.024 5,641,500 -0.52(-6.94%)
Jun 14, 2018 7.838 7.916 7.190 7.548 8,890,230 -0.39(-4.91%)
Jun 13, 2018 7.940 8.030 7.736 7.938 3,618,150 -0.05(-0.60%)
Jun 12, 2018 7.938 8.034 7.660 7.986 7,296,055 +0.11(+1.42%)
Jun 11, 2018 8.086 8.316 7.750 7.874 5,386,530 -0.12(-1.48%)
Jun 08, 2018 8.072 8.676 7.970 7.992 8,710,915 -0.04(-0.50%)
Jun 07, 2018 7.926 8.330 7.908 8.032 4,210,780 +0.00(+0.00%)
Jun 06, 2018 8.478 7.800 8.032 6,725,210 -0.41(-4.81%)
Jun 05, 2018 8.302 8.538 7.850 8.438 9,841,570 +0.08(+0.93%)
Jun 04, 2018 10.15 10.20 7.922 8.360 18,387,410 -2.18(-20.71%)
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.