Skip to main content

Daqo New Energy ADR (NY: DQ )

46.76 -0.92 (-1.93%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 36.82 37.53 36.69 37.05 101,470 +0.06(+0.16%)
Apr 29, 2019 37.39 38.02 36.66 36.99 159,978 -0.39(-1.04%)
Apr 26, 2019 37.32 37.97 36.93 37.38 239,700 -0.08(-0.21%)
Apr 25, 2019 37.93 38.33 37.20 37.46 138,562 -0.49(-1.29%)
Apr 24, 2019 37.91 38.57 37.78 37.95 231,139 +0.06(+0.16%)
Apr 23, 2019 37.64 38.84 37.55 37.89 343,074 +0.26(+0.69%)
Apr 22, 2019 37.20 37.99 37.20 37.63 162,728 +0.33(+0.88%)
Apr 18, 2019 37.81 38.30 36.50 37.30 228,900 -0.17(-0.45%)
Apr 17, 2019 35.97 37.61 35.80 37.47 760,071 +1.84(+5.16%)
Apr 16, 2019 34.97 36.12 34.84 35.63 559,166 +0.89(+2.56%)
Apr 15, 2019 35.01 36.16 33.88 34.74 248,749 -0.34(-0.97%)
Apr 12, 2019 34.16 36.58 34.15 35.08 440,700 +1.63(+4.87%)
Apr 11, 2019 34.99 35.23 33.28 33.45 261,656 -1.68(-4.78%)
Apr 10, 2019 34.94 35.64 32.56 35.13 649,407 +0.02(+0.06%)
Apr 09, 2019 36.51 36.66 34.65 35.11 189,896 -1.75(-4.75%)
Apr 08, 2019 36.29 37.11 35.70 36.86 321,639 +0.62(+1.71%)
Apr 05, 2019 35.40 36.35 34.50 36.24 133,300 +0.62(+1.74%)
Apr 04, 2019 34.27 35.84 34.04 35.62 195,065 +1.34(+3.91%)
Apr 03, 2019 35.35 35.60 33.26 34.28 359,803 -0.60(-1.72%)
Apr 02, 2019 35.52 37.00 34.69 34.88 195,998 -0.64(-1.80%)
Apr 01, 2019 33.60 36.18 33.60 35.52 370,525 +2.49(+7.54%)
Mar 29, 2019 32.76 33.12 32.16 33.03 112,100 +0.66(+2.04%)
Mar 28, 2019 31.05 33.23 30.89 32.37 265,627 +1.32(+4.25%)
Mar 27, 2019 30.94 31.22 30.17 31.05 201,739 -0.12(-0.38%)
Mar 26, 2019 31.93 31.96 30.44 31.17 146,079 -0.53(-1.67%)
Mar 25, 2019 31.29 32.02 30.75 31.70 165,281 +0.25(+0.79%)
Mar 22, 2019 32.43 32.61 30.73 31.45 419,200 -1.19(-3.65%)
Mar 21, 2019 35.29 35.45 32.50 32.64 358,857 -3.06(-8.57%)
Mar 20, 2019 35.09 36.21 34.91 35.70 312,110 +0.44(+1.25%)
Mar 19, 2019 33.65 35.60 33.65 35.26 238,023 +1.66(+4.94%)
Mar 18, 2019 32.80 33.87 32.80 33.60 242,634 +0.71(+2.16%)
Mar 15, 2019 33.44 34.81 32.85 32.89 438,000 -0.74(-2.20%)
Mar 14, 2019 33.65 35.60 33.31 33.63 673,305 -0.05(-0.15%)
Mar 13, 2019 34.90 34.90 31.85 33.68 963,819 -0.58(-1.69%)
Mar 12, 2019 34.28 35.09 33.20 34.26 334,304 -0.02(-0.06%)
Mar 11, 2019 33.00 35.19 32.90 34.28 476,249 +1.88(+5.80%)
Mar 08, 2019 33.00 33.40 32.06 32.40 343,600 -1.11(-3.31%)
Mar 07, 2019 34.89 34.89 33.13 33.51 372,337 -1.62(-4.61%)
Mar 06, 2019 36.60 37.15 34.49 35.13 368,141 -1.23(-3.38%)
Mar 05, 2019 38.07 38.31 36.13 36.36 144,018 -1.64(-4.32%)
Mar 04, 2019 39.00 39.89 37.45 38.00 401,453 -0.67(-1.73%)
Mar 01, 2019 36.65 39.26 36.65 38.67 471,900 +2.29(+6.29%)
Feb 28, 2019 36.40 36.97 36.16 36.38 278,976 +0.01(+0.03%)
Feb 27, 2019 36.14 36.88 34.85 36.37 425,983 -0.51(-1.38%)
Feb 26, 2019 38.39 38.93 36.24 36.88 279,709 -2.17(-5.56%)
Feb 25, 2019 40.08 42.00 38.39 39.05 579,325 -0.80(-2.01%)
Feb 22, 2019 35.87 39.92 35.87 39.85 386,500 +4.22(+11.84%)
Feb 21, 2019 34.60 38.25 34.60 35.63 536,417 +1.96(+5.82%)
Feb 20, 2019 34.13 35.25 33.40 33.67 289,199 -0.15(-0.44%)
Feb 19, 2019 31.80 34.50 31.62 33.82 544,672 +3.22(+10.52%)
Feb 15, 2019 34.95 35.32 30.52 30.60 558,300 -4.37(-12.50%)
Feb 14, 2019 33.84 35.58 33.84 34.97 182,776 +0.66(+1.92%)
Feb 13, 2019 34.41 34.86 33.55 34.31 162,723 +0.00(+0.00%)
Feb 12, 2019 34.20 34.43 33.36 34.31 185,636 +1.09(+3.28%)
Feb 11, 2019 31.41 34.48 31.41 33.22 290,816 +1.87(+5.96%)
Feb 08, 2019 32.06 32.42 30.12 31.35 302,900 -1.13(-3.48%)
Feb 07, 2019 34.00 34.25 31.84 32.48 233,057 -1.76(-5.14%)
Feb 06, 2019 34.15 35.07 33.78 34.24 187,145 +0.58(+1.72%)
Feb 05, 2019 34.40 35.38 33.48 33.66 221,843 -0.65(-1.89%)
Feb 04, 2019 34.87 36.00 34.23 34.31 145,554 -0.47(-1.35%)
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.