Skip to main content

Daqo New Energy ADR (NY: DQ )

49.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 21.76 21.94 21.12 21.76 96,148 -0.05(-0.23%)
May 30, 2017 22.27 22.52 21.79 21.81 59,134 -0.54(-2.42%)
May 26, 2017 22.65 22.91 22.13 22.35 34,789 -0.40(-1.76%)
May 25, 2017 23.13 23.13 22.55 22.75 32,548 -0.27(-1.17%)
May 24, 2017 23.10 23.10 22.84 23.02 19,724 -0.02(-0.09%)
May 23, 2017 23.42 23.73 22.73 23.04 25,220 -0.26(-1.12%)
May 22, 2017 22.54 23.41 22.54 23.30 39,667 +0.76(+3.37%)
May 19, 2017 22.18 22.66 21.80 22.54 36,829 +0.49(+2.22%)
May 18, 2017 22.25 22.45 22.05 22.05 62,518 -0.27(-1.21%)
May 17, 2017 23.41 23.41 22.20 22.32 77,681 -1.34(-5.66%)
May 16, 2017 23.34 23.66 22.56 23.66 45,111 +0.39(+1.68%)
May 15, 2017 23.70 24.00 22.56 23.27 64,609 +0.01(+0.04%)
May 12, 2017 23.90 23.94 22.93 23.26 106,568 -0.66(-2.76%)
May 11, 2017 23.41 24.25 23.10 23.92 195,711 +0.37(+1.57%)
May 10, 2017 22.25 23.97 22.25 23.55 359,531 +1.37(+6.18%)
May 09, 2017 21.80 22.66 21.30 22.18 527,798 +2.47(+12.53%)
May 08, 2017 19.25 20.00 18.95 19.71 92,065 +0.81(+4.29%)
May 05, 2017 18.49 18.98 18.39 18.90 27,615 +0.38(+2.05%)
May 04, 2017 18.88 18.88 18.40 18.52 64,167 -0.32(-1.70%)
May 03, 2017 18.67 18.84 18.23 18.84 29,736 +0.10(+0.53%)
May 02, 2017 18.98 19.36 18.54 18.74 31,087 -0.22(-1.16%)
May 01, 2017 18.75 19.51 18.62 18.96 122,650 +0.35(+1.88%)
Apr 28, 2017 18.69 18.80 18.12 18.61 43,750 +0.04(+0.22%)
Apr 27, 2017 18.71 18.73 18.06 18.57 59,599 -0.22(-1.17%)
Apr 26, 2017 18.51 19.60 18.51 18.79 90,921 +0.31(+1.68%)
Apr 25, 2017 18.51 18.60 18.25 18.48 40,453 -0.03(-0.16%)
Apr 24, 2017 18.51 18.64 18.32 18.51 32,063 +0.20(+1.09%)
Apr 21, 2017 18.56 18.56 18.14 18.31 44,435 -0.32(-1.72%)
Apr 20, 2017 18.91 19.08 18.51 18.63 18,822 -0.25(-1.32%)
Apr 19, 2017 18.90 19.17 18.66 18.88 64,609 +0.11(+0.59%)
Apr 18, 2017 18.29 18.85 18.01 18.77 54,026 +0.42(+2.29%)
Apr 17, 2017 18.69 18.69 18.20 18.35 80,457 -0.41(-2.19%)
Apr 13, 2017 19.10 19.25 18.73 18.76 36,765 -0.32(-1.68%)
Apr 12, 2017 19.81 19.81 19.01 19.08 60,806 -0.71(-3.59%)
Apr 11, 2017 20.10 20.10 19.21 19.79 65,904 -0.28(-1.40%)
Apr 10, 2017 19.37 20.46 19.01 20.07 117,228 +0.62(+3.19%)
Apr 07, 2017 19.62 20.00 19.23 19.45 89,790 -0.20(-1.02%)
Apr 06, 2017 18.91 19.81 18.82 19.65 103,547 +0.78(+4.13%)
Apr 05, 2017 18.43 19.37 18.31 18.87 131,239 +0.36(+1.94%)
Apr 04, 2017 18.59 18.85 18.22 18.51 152,732 -0.23(-1.23%)
Apr 03, 2017 19.30 19.59 18.30 18.74 241,017 -0.03(-0.16%)
Mar 31, 2017 18.80 19.59 18.05 18.77 298,678 -0.15(-0.79%)
Mar 30, 2017 19.69 19.99 18.60 18.92 158,848 -0.84(-4.25%)
Mar 29, 2017 20.94 20.94 19.70 19.76 101,442 -1.20(-5.73%)
Mar 28, 2017 20.69 21.19 20.30 20.96 86,822 +0.31(+1.50%)
Mar 27, 2017 21.90 22.20 20.33 20.65 220,742 -1.26(-5.75%)
Mar 24, 2017 21.73 22.21 21.56 21.91 94,477 +0.19(+0.87%)
Mar 23, 2017 21.74 22.07 21.45 21.72 51,342 -0.09(-0.41%)
Mar 22, 2017 21.84 22.20 21.54 21.81 59,823 -0.14(-0.64%)
Mar 21, 2017 22.22 22.30 21.80 21.95 127,875 -0.37(-1.66%)
Mar 20, 2017 22.10 22.51 22.07 22.32 91,468 +0.22(+1.00%)
Mar 17, 2017 23.04 23.04 22.02 22.10 122,245 -0.98(-4.25%)
Mar 16, 2017 22.60 23.27 22.60 23.08 104,767 +0.76(+3.41%)
Mar 15, 2017 22.67 23.01 22.29 22.32 121,065 -0.51(-2.23%)
Mar 14, 2017 23.30 23.30 22.43 22.83 109,528 -0.32(-1.38%)
Mar 13, 2017 24.00 24.00 23.06 23.15 57,096 -0.63(-2.65%)
Mar 10, 2017 23.55 23.95 23.51 23.78 29,241 +0.29(+1.23%)
Mar 09, 2017 23.36 23.86 23.25 23.49 63,590 +0.17(+0.73%)
Mar 08, 2017 24.45 25.20 22.98 23.32 80,702 -0.62(-2.59%)
Mar 07, 2017 23.15 25.00 22.50 23.94 197,027 -1.57(-6.15%)
Mar 06, 2017 24.57 25.66 24.25 25.51 110,303 +1.04(+4.25%)
Mar 03, 2017 23.56 24.63 23.49 24.47 95,249 +1.02(+4.35%)
Mar 02, 2017 22.78 24.14 22.78 23.45 49,680 +0.43(+1.87%)
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.