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 (%)
Apr 30, 2019 7.364 7.506 7.338 7.410 507,350 +0.01(+0.16%)
Apr 29, 2019 7.478 7.604 7.332 7.398 799,890 -0.08(-1.04%)
Apr 26, 2019 7.464 7.594 7.386 7.476 1,198,500 -0.02(-0.21%)
Apr 25, 2019 7.586 7.666 7.440 7.492 692,810 -0.10(-1.29%)
Apr 24, 2019 7.582 7.714 7.556 7.590 1,155,695 +0.01(+0.16%)
Apr 23, 2019 7.528 7.768 7.510 7.578 1,715,370 +0.05(+0.69%)
Apr 22, 2019 7.440 7.598 7.440 7.526 813,640 +0.07(+0.88%)
Apr 18, 2019 7.562 7.660 7.300 7.460 1,144,500 -0.03(-0.45%)
Apr 17, 2019 7.194 7.522 7.161 7.494 3,800,355 +0.37(+5.16%)
Apr 16, 2019 6.994 7.224 6.968 7.126 2,795,830 +0.18(+2.56%)
Apr 15, 2019 7.002 7.232 6.776 6.948 1,243,745 -0.07(-0.97%)
Apr 12, 2019 6.832 7.316 6.829 7.016 2,203,500 +0.33(+4.87%)
Apr 11, 2019 6.998 7.046 6.656 6.690 1,308,280 -0.34(-4.78%)
Apr 10, 2019 6.988 7.128 6.512 7.026 3,247,035 +0.00(+0.06%)
Apr 09, 2019 7.302 7.332 6.931 7.022 949,480 -0.35(-4.75%)
Apr 08, 2019 7.258 7.422 7.140 7.372 1,608,195 +0.12(+1.71%)
Apr 05, 2019 7.080 7.270 6.900 7.248 666,500 +0.12(+1.74%)
Apr 04, 2019 6.854 7.168 6.808 7.124 975,325 +0.27(+3.91%)
Apr 03, 2019 7.070 7.120 6.652 6.856 1,799,015 -0.12(-1.72%)
Apr 02, 2019 7.104 7.400 6.938 6.976 979,990 -0.13(-1.80%)
Apr 01, 2019 6.720 7.236 6.720 7.104 1,852,625 +0.50(+7.54%)
Mar 29, 2019 6.552 6.624 6.432 6.606 560,500 +0.13(+2.04%)
Mar 28, 2019 6.210 6.646 6.178 6.474 1,328,135 +0.26(+4.25%)
Mar 27, 2019 6.188 6.244 6.034 6.210 1,008,695 -0.02(-0.38%)
Mar 26, 2019 6.386 6.392 6.088 6.234 730,395 -0.11(-1.67%)
Mar 25, 2019 6.258 6.404 6.150 6.340 826,405 +0.05(+0.79%)
Mar 22, 2019 6.486 6.522 6.146 6.290 2,096,000 -0.24(-3.65%)
Mar 21, 2019 7.058 7.090 6.500 6.528 1,794,285 -0.61(-8.57%)
Mar 20, 2019 7.018 7.242 6.982 7.140 1,560,550 +0.09(+1.25%)
Mar 19, 2019 6.730 7.120 6.730 7.052 1,190,115 +0.33(+4.94%)
Mar 18, 2019 6.560 6.774 6.560 6.720 1,213,170 +0.14(+2.16%)
Mar 15, 2019 6.688 6.962 6.570 6.578 2,190,000 -0.15(-2.20%)
Mar 14, 2019 6.730 7.120 6.662 6.726 3,366,525 -0.01(-0.15%)
Mar 13, 2019 6.980 6.980 6.370 6.736 4,819,095 -0.12(-1.69%)
Mar 12, 2019 6.856 7.018 6.640 6.852 1,671,520 -0.00(-0.06%)
Mar 11, 2019 6.600 7.037 6.580 6.856 2,381,245 +0.38(+5.80%)
Mar 08, 2019 6.600 6.680 6.412 6.480 1,718,000 -0.22(-3.31%)
Mar 07, 2019 6.978 6.978 6.626 6.702 1,861,685 -0.32(-4.61%)
Mar 06, 2019 7.320 7.430 6.898 7.026 1,840,705 -0.25(-3.38%)
Mar 05, 2019 7.614 7.662 7.227 7.272 720,090 -0.33(-4.32%)
Mar 04, 2019 7.800 7.978 7.490 7.600 2,007,265 -0.13(-1.73%)
Mar 01, 2019 7.330 7.852 7.330 7.734 2,359,500 +0.46(+6.29%)
Feb 28, 2019 7.280 7.394 7.233 7.276 1,394,880 +0.00(+0.03%)
Feb 27, 2019 7.228 7.376 6.970 7.274 2,129,915 -0.10(-1.38%)
Feb 26, 2019 7.678 7.786 7.248 7.376 1,398,545 -0.43(-5.56%)
Feb 25, 2019 8.016 8.400 7.678 7.810 2,896,625 -0.16(-2.01%)
Feb 22, 2019 7.174 7.984 7.174 7.970 1,932,500 +0.84(+11.84%)
Feb 21, 2019 6.920 7.650 6.920 7.126 2,682,085 +0.39(+5.82%)
Feb 20, 2019 6.826 7.050 6.680 6.734 1,445,995 -0.03(-0.44%)
Feb 19, 2019 6.360 6.900 6.324 6.764 2,723,360 +0.64(+10.52%)
Feb 15, 2019 6.990 7.064 6.104 6.120 2,791,500 -0.87(-12.50%)
Feb 14, 2019 6.768 7.116 6.768 6.994 913,880 +0.13(+1.92%)
Feb 13, 2019 6.882 6.972 6.710 6.862 813,615 +0.00(+0.00%)
Feb 12, 2019 6.840 6.886 6.672 6.862 928,180 +0.22(+3.28%)
Feb 11, 2019 6.282 6.896 6.282 6.644 1,454,080 +0.37(+5.96%)
Feb 08, 2019 6.412 6.484 6.024 6.270 1,514,500 -0.23(-3.48%)
Feb 07, 2019 6.800 6.850 6.368 6.496 1,165,285 -0.35(-5.14%)
Feb 06, 2019 6.830 7.014 6.756 6.848 935,725 +0.12(+1.72%)
Feb 05, 2019 6.880 7.076 6.696 6.732 1,109,215 -0.13(-1.89%)
Feb 04, 2019 6.974 7.200 6.846 6.862 727,770 -0.09(-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.