Skip to main content

Daqo New Energy ADR (NY: DQ )

49.82 -1.38 (-2.70%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 38.35 38.71 37.45 37.70 84,953 -0.28(-0.74%)
Oct 30, 2017 36.70 38.00 36.70 37.98 102,448 +1.25(+3.40%)
Oct 27, 2017 35.79 36.87 35.79 36.73 78,810 +1.11(+3.12%)
Oct 26, 2017 35.86 36.19 35.37 35.62 93,334 -0.29(-0.81%)
Oct 25, 2017 36.76 37.74 35.61 35.91 102,918 -0.96(-2.60%)
Oct 24, 2017 36.00 37.33 35.82 36.87 143,406 +0.80(+2.22%)
Oct 23, 2017 37.41 37.50 36.00 36.07 108,374 -0.88(-2.38%)
Oct 20, 2017 33.09 37.00 33.09 36.95 335,726 +4.25(+13.00%)
Oct 19, 2017 31.49 32.74 31.00 32.70 160,068 +1.01(+3.19%)
Oct 18, 2017 30.70 31.78 30.52 31.69 87,434 +1.23(+4.04%)
Oct 17, 2017 31.45 31.46 30.21 30.46 236,479 -1.29(-4.06%)
Oct 16, 2017 33.17 33.17 31.50 31.75 131,862 -1.23(-3.73%)
Oct 13, 2017 32.73 33.12 32.51 32.98 84,475 +0.38(+1.17%)
Oct 12, 2017 32.81 33.77 32.26 32.60 91,811 +0.00(+0.00%)
Oct 11, 2017 34.02 34.08 32.27 32.60 159,492 -1.78(-5.18%)
Oct 10, 2017 32.34 34.63 31.95 34.38 321,179 +2.45(+7.67%)
Oct 09, 2017 30.61 32.00 30.33 31.93 165,581 +1.51(+4.96%)
Oct 06, 2017 30.10 30.76 30.10 30.42 73,942 -0.21(-0.69%)
Oct 05, 2017 30.25 30.74 29.87 30.63 135,669 +0.69(+2.30%)
Oct 04, 2017 30.40 30.67 29.40 29.94 94,232 -0.44(-1.45%)
Oct 03, 2017 29.04 30.72 28.96 30.38 211,516 +1.50(+5.19%)
Oct 02, 2017 29.34 29.60 28.59 28.88 77,940 -0.14(-0.48%)
Sep 29, 2017 29.43 29.65 28.45 29.02 76,820 -0.47(-1.59%)
Sep 28, 2017 28.62 29.50 28.62 29.49 168,785 +0.99(+3.47%)
Sep 27, 2017 29.00 28.50 152,479 +0.89(+3.22%)
Sep 26, 2017 27.55 27.86 27.40 27.61 35,994 +0.15(+0.55%)
Sep 25, 2017 28.36 28.86 27.08 27.46 107,633 -0.88(-3.11%)
Sep 22, 2017 27.93 28.70 27.29 28.34 58,290 +0.37(+1.32%)
Sep 21, 2017 28.06 28.06 27.20 27.97 104,379 -0.25(-0.89%)
Sep 20, 2017 29.50 29.50 27.89 28.22 98,845 -1.20(-4.08%)
Sep 19, 2017 29.10 29.58 28.98 29.42 139,966 +0.70(+2.44%)
Sep 18, 2017 28.98 29.76 28.20 28.72 199,909 +0.57(+2.02%)
Sep 15, 2017 26.80 29.47 26.80 28.15 321,632 +1.53(+5.75%)
Sep 14, 2017 26.11 26.79 26.11 26.62 92,966 +0.66(+2.54%)
Sep 13, 2017 26.16 26.74 25.84 25.96 47,521 -0.14(-0.54%)
Sep 12, 2017 27.07 27.14 25.83 26.10 46,907 -0.91(-3.37%)
Sep 11, 2017 26.74 27.10 26.68 27.01 100,233 +0.45(+1.69%)
Sep 08, 2017 26.39 26.71 26.16 26.56 76,033 +0.04(+0.15%)
Sep 07, 2017 26.17 26.64 26.05 26.52 68,523 +0.26(+0.99%)
Sep 06, 2017 25.61 26.43 25.02 26.26 79,762 +0.48(+1.86%)
Sep 05, 2017 26.00 26.43 25.26 25.78 103,422 -0.67(-2.53%)
Sep 01, 2017 25.25 26.46 25.17 26.45 58,826 +1.01(+3.97%)
Aug 31, 2017 25.24 25.45 24.86 25.44 68,043 +0.39(+1.56%)
Aug 30, 2017 24.51 25.24 24.36 25.05 53,012 +0.72(+2.96%)
Aug 29, 2017 24.84 25.00 24.21 24.33 56,347 -0.88(-3.49%)
Aug 28, 2017 25.05 25.34 24.92 25.21 52,370 +0.01(+0.04%)
Aug 25, 2017 25.17 25.24 24.85 25.20 49,387 +0.25(+1.00%)
Aug 24, 2017 24.50 25.17 24.39 24.95 57,516 +0.44(+1.80%)
Aug 23, 2017 24.40 24.64 24.05 24.51 41,928 +0.17(+0.70%)
Aug 22, 2017 24.15 24.86 23.92 24.34 81,647 +0.34(+1.42%)
Aug 21, 2017 25.26 25.33 23.67 24.00 135,919 -1.33(-5.25%)
Aug 18, 2017 24.81 25.46 24.63 25.33 90,789 +0.59(+2.38%)
Aug 17, 2017 25.42 25.80 24.54 24.74 77,727 -0.72(-2.83%)
Aug 16, 2017 26.70 26.70 25.26 25.46 83,832 -1.11(-4.18%)
Aug 15, 2017 26.65 26.85 25.96 26.57 47,237 +0.11(+0.42%)
Aug 14, 2017 26.10 26.95 25.86 26.46 85,974 +0.28(+1.07%)
Aug 11, 2017 24.20 26.39 24.20 26.18 66,598 +0.50(+1.95%)
Aug 10, 2017 26.76 27.98 24.86 25.68 201,289 -1.47(-5.41%)
Aug 09, 2017 26.01 27.60 26.01 27.15 128,762 +0.76(+2.88%)
Aug 08, 2017 26.88 28.16 26.00 26.39 487,376 -2.96(-10.09%)
Aug 07, 2017 27.98 30.80 27.98 29.35 374,359 +1.75(+6.34%)
Aug 04, 2017 25.67 27.75 25.67 27.60 229,756 +2.32(+9.18%)
Aug 03, 2017 25.01 25.60 24.85 25.28 59,481 +0.01(+0.04%)
Aug 02, 2017 25.30 25.88 24.95 25.27 158,520 -0.01(-0.04%)
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.