Daqo New Energy ADR (NY: DQ )

59.07 USD -8.60 (-12.71%)
Official Closing Price Updated: 4:10 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 12.70 13.16 12.11 13.11 1,650,000 -0.28(-2.09%)
Feb 27, 2020 13.84 13.88 13.04 13.39 1,389,285 -0.84(-5.90%)
Feb 26, 2020 14.31 14.66 13.98 14.23 501,580 +0.03(+0.20%)
Feb 25, 2020 14.72 14.87 13.86 14.21 766,690 -0.37(-2.54%)
Feb 24, 2020 14.30 15.03 14.18 14.58 917,295 -0.67(-4.37%)
Feb 21, 2020 15.18 15.35 14.61 15.24 2,699,500 -0.06(-0.41%)
Feb 20, 2020 15.53 16.29 14.95 15.30 1,852,525 -0.22(-1.44%)
Feb 19, 2020 14.93 15.80 14.93 15.53 1,477,825 +0.81(+5.52%)
Feb 18, 2020 14.51 14.90 13.95 14.72 1,397,095 +0.20(+1.41%)
Feb 14, 2020 14.37 14.81 14.20 14.51 1,516,500 +0.22(+1.51%)
Feb 13, 2020 14.80 14.88 13.83 14.30 2,019,250 -0.75(-5.01%)
Feb 12, 2020 13.42 15.10 13.40 15.05 3,662,085 +1.70(+12.75%)
Feb 11, 2020 12.83 13.59 12.56 13.35 2,936,690 +1.77(+15.33%)
Feb 10, 2020 11.50 11.84 11.40 11.57 528,070 +0.02(+0.21%)
Feb 07, 2020 12.44 12.44 11.29 11.55 1,302,000 -1.00(-7.95%)
Feb 06, 2020 11.91 12.77 11.82 12.55 1,686,070 +0.89(+7.65%)
Feb 05, 2020 11.62 11.84 11.28 11.66 769,205 +0.16(+1.39%)
Feb 04, 2020 10.54 11.60 10.50 11.50 3,690,845 +1.12(+10.77%)
Feb 03, 2020 10.15 10.46 10.01 10.38 438,290 +0.26(+2.59%)
Jan 31, 2020 10.38 10.40 10.03 10.12 657,500 -0.34(-3.21%)
Jan 30, 2020 10.49 10.50 10.22 10.45 1,044,840 -0.20(-1.91%)
Jan 29, 2020 10.28 10.76 10.28 10.66 1,107,585 +0.46(+4.53%)
Jan 28, 2020 10.10 10.24 10.06 10.19 302,680 +0.12(+1.17%)
Jan 27, 2020 10.00 10.14 9.944 10.08 1,420,180 -0.19(-1.81%)
Jan 24, 2020 10.48 10.60 10.21 10.26 348,000 -0.21(-2.01%)
Jan 23, 2020 10.60 10.72 10.15 10.47 878,030 -0.15(-1.38%)
Jan 22, 2020 11.17 11.26 10.58 10.62 686,000 -0.47(-4.20%)
Jan 21, 2020 10.75 11.50 10.73 11.08 1,707,630 +0.36(+3.34%)
Jan 17, 2020 10.75 10.92 10.48 10.73 1,105,000 -0.00(-0.04%)
Jan 16, 2020 11.26 11.43 10.58 10.73 1,619,400 -0.28(-2.58%)
Jan 15, 2020 11.78 11.80 11.00 11.01 1,464,045 -0.77(-6.55%)
Jan 14, 2020 11.80 11.88 11.54 11.79 1,000,960 -0.10(-0.86%)
Jan 13, 2020 11.29 12.03 11.28 11.89 1,365,415 +0.68(+6.03%)
Jan 10, 2020 11.18 11.35 11.07 11.21 1,024,000 +0.08(+0.70%)
Jan 09, 2020 11.00 11.66 11.00 11.13 978,345 +0.26(+2.37%)
Jan 08, 2020 10.68 10.93 10.68 10.88 773,445 +0.20(+1.91%)
Jan 07, 2020 10.70 10.83 10.56 10.67 475,480 -0.10(-0.91%)
Jan 06, 2020 10.84 10.84 10.50 10.77 620,775 -0.12(-1.10%)
Jan 03, 2020 10.96 11.10 10.81 10.89 879,500 -0.11(-0.96%)
Jan 02, 2020 10.24 11.03 10.24 11.00 1,278,020 +0.76(+7.38%)
Dec 31, 2019 10.05 10.25 9.960 10.24 377,000 +0.17(+1.67%)
Dec 30, 2019 10.33 10.33 10.02 10.07 815,605 -0.26(-2.48%)
Dec 27, 2019 10.30 10.41 10.20 10.33 427,000 +0.03(+0.25%)
Dec 26, 2019 10.32 10.41 10.21 10.30 334,935 -0.03(-0.25%)
Dec 24, 2019 10.20 10.36 10.12 10.33 423,000 +0.12(+1.20%)
Dec 23, 2019 9.984 10.27 9.952 10.21 604,300 +0.21(+2.14%)
Dec 20, 2019 9.724 10.08 9.680 9.992 937,000 +0.22(+2.29%)
Dec 19, 2019 9.682 9.768 9.628 9.768 646,970 +0.05(+0.56%)
Dec 18, 2019 9.942 9.988 9.666 9.714 557,715 -0.23(-2.27%)
Dec 17, 2019 9.954 10.09 9.824 9.940 812,220 +0.01(+0.06%)
Dec 16, 2019 9.560 10.02 9.432 9.934 4,017,345 +0.45(+4.74%)
Dec 13, 2019 9.442 9.880 9.442 9.484 772,000 -0.02(-0.23%)
Dec 12, 2019 9.250 9.516 9.200 9.506 1,556,525 +0.22(+2.41%)
Dec 11, 2019 8.984 9.400 8.952 9.282 1,164,480 +0.28(+3.13%)
Dec 10, 2019 9.162 9.194 8.700 9.000 1,308,345 -0.29(-3.14%)
Dec 09, 2019 9.270 9.400 9.014 9.292 2,534,475 +0.15(+1.64%)
Dec 06, 2019 8.796 9.194 8.796 9.142 2,610,000 +0.39(+4.41%)
Dec 05, 2019 8.440 8.922 8.440 8.756 1,558,095 +0.34(+4.04%)
Dec 04, 2019 8.014 8.628 8.014 8.416 956,675 +0.35(+4.29%)
Dec 03, 2019 7.948 8.164 7.856 8.070 1,334,450 +0.06(+0.77%)
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.