Skip to main content

Daqo New Energy ADR (NY: DQ )

52.05 +1.60 (+3.17%)
Streaming Delayed Price Updated: 12:43 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 125.26 126.21 112.65 112.81 474,573 -12.36(-9.87%)
Aug 28, 2020 124.00 127.72 123.43 125.17 151,600 +1.97(+1.60%)
Aug 27, 2020 129.26 130.53 121.03 123.20 299,337 -5.66(-4.39%)
Aug 26, 2020 134.70 137.03 127.46 128.86 221,678 -4.51(-3.38%)
Aug 25, 2020 123.90 134.00 121.85 133.37 592,890 +8.78(+7.05%)
Aug 24, 2020 123.00 126.99 122.26 124.59 236,422 +1.58(+1.28%)
Aug 21, 2020 121.48 123.22 119.75 123.01 144,000 +0.14(+0.11%)
Aug 20, 2020 122.70 124.01 116.60 122.87 376,321 -2.32(-1.85%)
Aug 19, 2020 120.02 127.70 119.00 125.19 272,761 +2.77(+2.26%)
Aug 18, 2020 123.50 128.39 120.55 122.42 485,048 +8.01(+7.00%)
Aug 17, 2020 113.25 118.74 113.25 114.41 296,887 +2.27(+2.02%)
Aug 14, 2020 116.55 116.55 109.55 112.14 236,400 -3.81(-3.29%)
Aug 13, 2020 117.84 120.64 115.95 115.95 228,543 -3.08(-2.59%)
Aug 12, 2020 117.72 119.36 113.34 119.03 171,746 +2.98(+2.57%)
Aug 11, 2020 119.81 120.00 113.32 116.05 146,908 -3.09(-2.59%)
Aug 10, 2020 122.53 128.76 118.73 119.14 430,800 -3.41(-2.78%)
Aug 07, 2020 117.04 123.84 115.40 122.55 199,400 +3.70(+3.11%)
Aug 06, 2020 122.24 123.93 116.07 118.85 273,412 -5.80(-4.65%)
Aug 05, 2020 124.00 128.53 117.20 124.65 313,638 +0.43(+0.35%)
Aug 04, 2020 118.72 126.36 118.72 124.22 388,178 +7.61(+6.53%)
Aug 03, 2020 111.16 118.58 111.16 116.61 264,643 +5.70(+5.14%)
Jul 31, 2020 113.11 114.99 109.00 110.91 198,800 -0.06(-0.05%)
Jul 30, 2020 106.63 113.21 106.23 110.97 349,998 +5.97(+5.69%)
Jul 29, 2020 105.98 107.93 103.90 105.00 209,017 +0.73(+0.70%)
Jul 28, 2020 110.00 110.00 103.90 104.27 170,674 -5.12(-4.68%)
Jul 27, 2020 110.76 111.74 103.11 109.39 230,610 +0.84(+0.77%)
Jul 24, 2020 106.73 109.85 102.04 108.55 204,800 -0.90(-0.82%)
Jul 23, 2020 111.00 119.26 107.00 109.45 440,698 -0.01(-0.01%)
Jul 22, 2020 104.99 109.93 104.97 109.46 172,962 +2.68(+2.51%)
Jul 21, 2020 110.07 111.23 102.54 106.78 413,460 -4.33(-3.90%)
Jul 20, 2020 102.21 112.65 101.83 111.11 902,331 +22.40(+25.25%)
Jul 17, 2020 89.90 89.99 86.49 88.71 170,400 +1.10(+1.26%)
Jul 16, 2020 91.36 91.90 86.75 87.61 195,541 -5.53(-5.94%)
Jul 15, 2020 96.58 98.89 91.54 93.14 416,967 +0.38(+0.41%)
Jul 14, 2020 88.76 94.76 85.70 92.76 297,856 +5.09(+5.81%)
Jul 13, 2020 90.61 97.96 87.50 87.67 327,922 -1.95(-2.18%)
Jul 10, 2020 89.23 90.79 85.68 89.62 155,500 -0.37(-0.41%)
Jul 09, 2020 93.14 94.27 87.78 89.99 386,033 -2.18(-2.37%)
Jul 08, 2020 90.64 93.90 90.06 92.17 396,232 +3.48(+3.92%)
Jul 07, 2020 94.70 94.70 86.63 88.69 541,696 -8.48(-8.73%)
Jul 06, 2020 89.03 98.01 87.79 97.17 458,529 +12.02(+14.12%)
Jul 02, 2020 87.46 90.86 83.50 85.15 501,400 -0.81(-0.94%)
Jul 01, 2020 74.50 89.46 74.50 85.96 788,431 +11.72(+15.79%)
Jun 30, 2020 76.00 76.56 72.72 74.24 525,655 -2.08(-2.73%)
Jun 29, 2020 71.52 76.58 69.98 76.32 582,040 +6.56(+9.40%)
Jun 26, 2020 71.49 71.49 69.31 69.76 147,000 -1.70(-2.38%)
Jun 25, 2020 71.93 74.21 70.40 71.46 379,100 -1.85(-2.52%)
Jun 24, 2020 68.85 74.25 67.02 73.31 663,101 +4.46(+6.48%)
Jun 23, 2020 61.00 68.91 60.85 68.85 438,629 +8.64(+14.35%)
Jun 22, 2020 60.00 60.78 57.27 60.21 357,211 +0.23(+0.38%)
Jun 19, 2020 60.00 62.63 59.49 59.98 327,700 +0.57(+0.96%)
Jun 18, 2020 56.68 60.54 56.66 59.41 240,280 +2.42(+4.25%)
Jun 17, 2020 56.39 58.27 55.44 56.99 109,849 +1.16(+2.08%)
Jun 16, 2020 58.65 59.28 54.83 55.83 201,955 -1.00(-1.76%)
Jun 15, 2020 56.62 57.55 55.39 56.83 136,316 -1.18(-2.03%)
Jun 12, 2020 58.41 60.19 57.54 58.01 130,100 +1.45(+2.56%)
Jun 11, 2020 56.19 58.90 55.25 56.56 245,793 -2.18(-3.71%)
Jun 10, 2020 58.30 60.15 56.26 58.74 206,232 +1.39(+2.42%)
Jun 09, 2020 60.87 60.87 57.25 57.35 218,562 -4.64(-7.49%)
Jun 08, 2020 59.60 62.10 59.48 61.99 378,065 +3.11(+5.28%)
Jun 05, 2020 60.47 60.99 57.69 58.88 338,500 +2.71(+4.82%)
Jun 04, 2020 54.98 57.57 54.83 56.17 172,666 +0.68(+1.23%)
Jun 03, 2020 53.94 55.79 53.59 55.49 126,113 +2.05(+3.84%)
Jun 02, 2020 54.82 55.94 53.12 53.44 119,322 -0.84(-1.55%)
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.