Skip to main content

Daqo New Energy ADR (NY: DQ )

26.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 27.04 27.33 26.14 26.20 1,192,860 -0.49(-1.84%)
Mar 15, 2024 26.59 27.19 26.13 26.69 1,856,050 -0.42(-1.55%)
Mar 14, 2024 28.97 29.00 26.90 27.11 1,687,039 -2.10(-7.19%)
Mar 13, 2024 29.19 29.39 28.11 29.21 1,583,528 -0.20(-0.68%)
Mar 12, 2024 28.43 30.03 27.95 29.41 2,534,132 +0.49(+1.69%)
Mar 11, 2024 29.08 29.81 27.49 28.92 3,455,296 +0.87(+3.10%)
Mar 08, 2024 26.03 28.33 26.00 28.05 2,793,013 +2.19(+8.47%)
Mar 07, 2024 24.50 25.99 23.91 25.86 2,632,843 +1.56(+6.42%)
Mar 06, 2024 23.04 24.47 22.93 24.30 2,023,561 +1.81(+8.05%)
Mar 05, 2024 22.44 23.59 22.00 22.49 1,605,129 -0.44(-1.92%)
Mar 04, 2024 23.30 23.47 22.64 22.93 1,553,986 +0.04(+0.17%)
Mar 01, 2024 21.48 23.41 21.16 22.89 1,824,533 +1.61(+7.57%)
Feb 29, 2024 21.24 22.72 20.71 21.28 8,750,019 +0.42(+2.01%)
Feb 28, 2024 20.80 21.40 19.50 20.86 1,830,310 +1.37(+7.03%)
Feb 27, 2024 19.18 20.03 19.06 19.49 1,324,509 +0.42(+2.20%)
Feb 26, 2024 18.53 19.12 18.42 19.07 706,600 +0.57(+3.08%)
Feb 23, 2024 18.21 18.69 17.81 18.50 826,012 +0.26(+1.43%)
Feb 22, 2024 19.05 19.05 18.08 18.24 979,369 -0.26(-1.41%)
Feb 21, 2024 18.83 19.04 18.31 18.50 1,146,999 -0.59(-3.09%)
Feb 20, 2024 19.35 19.35 18.42 19.09 883,931 -0.53(-2.70%)
Feb 16, 2024 19.25 19.97 19.21 19.62 944,096 +0.35(+1.82%)
Feb 15, 2024 19.21 19.60 19.06 19.27 665,353 +0.23(+1.21%)
Feb 14, 2024 18.88 19.20 18.50 19.04 701,863 +0.49(+2.64%)
Feb 13, 2024 19.22 19.60 18.39 18.55 772,170 -1.53(-7.62%)
Feb 12, 2024 19.94 20.59 19.81 20.08 1,045,803 +0.25(+1.26%)
Feb 09, 2024 19.66 20.05 19.13 19.83 700,066 +0.33(+1.69%)
Feb 08, 2024 19.34 19.61 19.17 19.50 991,332 +0.10(+0.52%)
Feb 07, 2024 18.25 19.83 18.25 19.40 1,232,950 +1.25(+6.89%)
Feb 06, 2024 18.63 18.95 17.94 18.15 1,142,251 +0.36(+2.02%)
Feb 05, 2024 17.50 17.86 17.30 17.79 1,445,006 -0.06(-0.34%)
Feb 02, 2024 17.87 17.99 17.48 17.85 1,146,282 -0.33(-1.82%)
Feb 01, 2024 18.42 18.59 17.96 18.18 1,008,381 +0.13(+0.72%)
Jan 31, 2024 18.52 18.77 18.05 18.05 963,737 -0.41(-2.22%)
Jan 30, 2024 18.71 19.14 18.32 18.46 645,055 -0.56(-2.94%)
Jan 29, 2024 18.96 19.10 18.31 19.02 1,040,583 -0.16(-0.83%)
Jan 26, 2024 19.64 19.78 19.17 19.18 611,255 -0.48(-2.44%)
Jan 25, 2024 19.76 20.26 19.35 19.66 948,112 +0.03(+0.15%)
Jan 24, 2024 21.53 21.55 19.62 19.63 1,327,420 -1.33(-6.35%)
Jan 23, 2024 21.00 22.23 20.44 20.96 1,339,216 +0.87(+4.33%)
Jan 22, 2024 20.04 20.62 19.52 20.09 1,100,409 -0.29(-1.42%)
Jan 19, 2024 21.11 21.34 20.20 20.38 1,064,570 -0.89(-4.18%)
Jan 18, 2024 21.19 21.55 21.01 21.27 1,075,733 +0.57(+2.75%)
Jan 17, 2024 20.34 20.97 20.25 20.70 1,043,615 -0.69(-3.23%)
Jan 16, 2024 22.69 23.15 21.30 21.39 1,249,547 -1.49(-6.51%)
Jan 12, 2024 22.92 23.66 22.74 22.88 715,600 +0.18(+0.79%)
Jan 11, 2024 23.20 23.24 22.63 22.70 618,197 -0.21(-0.92%)
Jan 10, 2024 23.09 23.36 22.44 22.91 671,877 -0.24(-1.04%)
Jan 09, 2024 22.98 23.25 22.49 23.15 1,084,158 -0.06(-0.26%)
Jan 08, 2024 23.40 23.87 23.05 23.21 1,118,203 -0.40(-1.69%)
Jan 05, 2024 23.51 23.84 23.22 23.61 877,460 +0.01(+0.04%)
Jan 04, 2024 24.09 24.40 23.55 23.60 592,217 -0.68(-2.80%)
Jan 03, 2024 24.83 24.91 23.75 24.28 768,233 -0.90(-3.57%)
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.