Skip to main content

Daqo New Energy ADR (NY: DQ )

28.15 +1.44 (+5.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 40.77 41.58 40.08 40.32 807,915 -0.62(-1.51%)
Dec 30, 2021 37.82 41.47 37.25 40.94 2,403,798 +3.07(+8.11%)
Dec 29, 2021 37.50 38.70 36.45 37.87 903,083 +0.06(+0.16%)
Dec 28, 2021 38.00 39.91 37.27 37.81 1,822,548 +0.22(+0.59%)
Dec 27, 2021 38.80 39.44 37.09 37.59 1,270,731 -1.34(-3.44%)
Dec 23, 2021 39.40 39.88 37.80 38.93 1,109,174 -0.99(-2.48%)
Dec 22, 2021 39.97 40.35 38.84 39.92 992,186 -0.98(-2.40%)
Dec 21, 2021 39.15 41.10 39.07 40.90 1,439,148 +2.85(+7.49%)
Dec 20, 2021 39.02 39.09 37.09 38.05 1,573,859 -2.65(-6.51%)
Dec 17, 2021 39.24 41.08 38.66 40.70 2,691,504 -0.09(-0.22%)
Dec 16, 2021 43.01 44.33 40.30 40.79 1,604,403 -1.04(-2.49%)
Dec 15, 2021 41.50 42.30 39.50 41.83 1,764,644 -0.10(-0.24%)
Dec 14, 2021 41.92 42.62 39.70 41.93 1,524,914 -1.90(-4.33%)
Dec 13, 2021 43.91 45.43 42.82 43.83 1,177,375 +0.34(+0.78%)
Dec 10, 2021 44.72 44.72 42.41 43.49 1,139,713 -0.58(-1.32%)
Dec 09, 2021 46.89 47.35 44.05 44.07 995,774 -2.42(-5.21%)
Dec 08, 2021 47.01 47.83 45.31 46.49 1,467,061 -0.81(-1.71%)
Dec 07, 2021 46.19 48.60 46.05 47.30 2,158,840 +3.24(+7.35%)
Dec 06, 2021 43.20 44.25 40.98 44.06 3,182,836 +0.74(+1.71%)
Dec 03, 2021 48.12 48.23 42.42 43.32 3,798,648 -4.89(-10.14%)
Dec 02, 2021 54.80 55.12 47.88 48.21 3,415,249 -6.14(-11.30%)
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.