Daqo New Energy ADR (NY: DQ )

76.22 USD +5.34 (+7.53%)
Official Closing Price Updated: 6:30 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 5.190 5.281 5.114 5.224 506,000 +0.02(+0.46%)
Nov 29, 2018 5.394 5.394 5.146 5.200 638,380 -0.23(-4.31%)
Nov 28, 2018 5.144 5.474 5.022 5.434 1,128,430 +0.33(+6.55%)
Nov 27, 2018 4.560 5.200 4.560 5.100 1,305,855 +0.54(+11.89%)
Nov 26, 2018 4.884 4.902 4.502 4.558 1,506,845 -0.20(-4.20%)
Nov 23, 2018 4.698 4.824 4.698 4.758 277,000 -0.03(-0.71%)
Nov 21, 2018 4.792 4.792 4.792 0 +0.19(+4.17%)
Nov 20, 2018 4.706 4.716 4.438 4.600 1,260,360 -0.24(-4.92%)
Nov 19, 2018 4.848 5.080 4.746 4.838 1,418,365 -0.01(-0.25%)
Nov 16, 2018 4.620 4.914 4.620 4.850 826,500 +0.21(+4.57%)
Nov 15, 2018 4.262 4.706 4.168 4.638 1,294,025 +0.31(+7.26%)
Nov 14, 2018 4.280 4.478 4.200 4.324 1,789,510 +0.04(+0.89%)
Nov 13, 2018 4.602 4.860 4.070 4.286 4,622,315 -0.71(-14.28%)
Nov 12, 2018 5.142 5.196 4.912 5.000 1,702,435 -0.12(-2.42%)
Nov 09, 2018 5.202 5.248 4.938 5.124 1,076,000 -0.01(-0.16%)
Nov 08, 2018 5.552 5.556 5.038 5.132 1,629,490 -0.48(-8.55%)
Nov 07, 2018 5.500 5.780 5.312 5.612 2,206,665 +0.22(+4.04%)
Nov 06, 2018 5.146 5.474 5.021 5.394 1,654,290 +0.16(+3.02%)
Nov 05, 2018 5.460 5.996 5.202 5.236 5,272,210 +0.09(+1.79%)
Nov 02, 2018 4.946 5.448 4.908 5.144 2,804,500 +0.31(+6.46%)
Nov 01, 2018 4.302 4.920 4.302 4.832 1,481,380 +0.56(+13.16%)
Oct 31, 2018 4.300 4.337 4.210 4.270 689,295 +0.04(+0.85%)
Oct 30, 2018 4.156 4.366 4.156 4.234 571,495 +0.05(+1.20%)
Oct 29, 2018 4.256 4.382 4.086 4.184 700,045 -0.03(-0.62%)
Oct 26, 2018 4.238 4.304 4.110 4.210 684,000 -0.16(-3.75%)
Oct 25, 2018 4.210 4.392 4.210 4.374 557,155 +0.17(+4.09%)
Oct 24, 2018 4.404 4.468 4.200 4.202 902,970 -0.27(-6.12%)
Oct 23, 2018 4.472 4.530 4.202 4.476 1,013,375 -0.12(-2.53%)
Oct 22, 2018 4.674 4.702 4.418 4.592 1,146,935 -0.04(-0.86%)
Oct 19, 2018 4.926 5.008 4.620 4.632 976,000 -0.29(-5.89%)
Oct 18, 2018 5.000 5.360 4.850 4.922 2,251,205 -0.06(-1.28%)
Oct 17, 2018 5.460 5.460 4.968 4.986 1,553,195 -0.57(-10.32%)
Oct 16, 2018 5.454 5.576 5.300 5.560 743,885 +0.15(+2.85%)
Oct 15, 2018 5.174 5.634 5.066 5.406 1,221,730 +0.26(+4.97%)
Oct 12, 2018 5.200 5.200 5.004 5.150 492,000 +0.11(+2.22%)
Oct 11, 2018 5.000 5.164 4.804 5.038 797,935 +0.01(+0.28%)
Oct 10, 2018 5.204 5.220 5.002 5.024 1,181,500 -0.21(-3.94%)
Oct 09, 2018 5.276 5.354 5.140 5.230 640,245 -0.03(-0.57%)
Oct 08, 2018 5.200 5.330 5.120 5.260 581,115 -0.01(-0.27%)
Oct 05, 2018 5.428 5.468 5.244 5.274 1,480,000 -0.19(-3.41%)
Oct 04, 2018 5.580 5.580 5.404 5.460 834,885 -0.14(-2.57%)
Oct 03, 2018 5.504 5.665 5.412 5.604 755,900 +0.10(+1.89%)
Oct 02, 2018 5.358 5.577 5.310 5.500 1,356,620 +0.22(+4.13%)
Oct 01, 2018 5.216 5.380 5.216 5.282 714,915 +0.06(+1.15%)
Sep 28, 2018 5.140 5.348 5.076 5.222 1,201,000 +0.11(+2.11%)
Sep 27, 2018 5.340 5.346 4.826 5.114 5,407,495 -0.21(-3.98%)
Sep 26, 2018 5.540 5.559 5.150 5.326 3,702,040 -0.22(-4.00%)
Sep 25, 2018 6.102 6.140 5.426 5.548 3,914,475 -0.60(-9.79%)
Sep 24, 2018 5.998 6.157 5.842 6.150 1,369,555 +0.11(+1.79%)
Sep 21, 2018 6.196 6.237 5.830 6.042 1,347,000 -0.13(-2.14%)
Sep 20, 2018 5.918 6.268 5.910 6.174 1,099,525 +0.26(+4.47%)
Sep 19, 2018 5.918 6.030 5.700 5.910 2,716,085 -0.04(-0.71%)
Sep 18, 2018 5.930 6.034 5.886 5.952 1,124,340 +0.04(+0.64%)
Sep 17, 2018 6.118 6.213 5.800 5.914 1,833,305 -0.25(-3.99%)
Sep 14, 2018 6.332 6.374 6.106 6.160 986,000 -0.17(-2.69%)
Sep 13, 2018 6.244 6.435 6.200 6.330 886,655 +0.11(+1.74%)
Sep 12, 2018 6.264 6.364 6.200 6.222 769,525 -0.12(-1.92%)
Sep 11, 2018 6.228 6.482 6.146 6.344 1,365,420 +0.09(+1.41%)
Sep 10, 2018 6.292 6.292 6.044 6.256 1,418,220 +0.05(+0.74%)
Sep 07, 2018 6.600 6.630 6.172 6.210 1,484,000 -0.46(-6.84%)
Sep 06, 2018 6.602 6.774 6.350 6.666 1,218,195 +0.05(+0.73%)
Sep 05, 2018 7.130 7.146 6.614 6.618 2,201,060 -0.55(-7.67%)
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.