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 (%)
Jan 31, 2017 24.38 24.66 23.56 24.42 47,410 +0.23(+0.95%)
Jan 30, 2017 25.10 25.51 23.82 24.19 53,821 -0.86(-3.43%)
Jan 27, 2017 25.00 26.15 24.45 25.05 165,324 +1.78(+7.65%)
Jan 26, 2017 23.35 23.45 23.19 23.27 23,899 -0.09(-0.39%)
Jan 25, 2017 22.76 23.38 22.76 23.36 29,258 +0.46(+2.01%)
Jan 24, 2017 22.93 23.03 22.25 22.90 49,046 -0.21(-0.91%)
Jan 23, 2017 23.00 23.11 22.72 23.11 22,436 -0.17(-0.73%)
Jan 20, 2017 23.00 23.28 22.82 23.28 42,038 +0.33(+1.44%)
Jan 19, 2017 22.66 23.00 22.32 22.95 31,114 +0.11(+0.48%)
Jan 18, 2017 22.47 22.97 22.24 22.84 80,691 +0.00(+0.00%)
Jan 17, 2017 21.41 23.12 21.31 22.84 93,596 +1.51(+7.08%)
Jan 13, 2017 21.33 21.33 21.33 0 +0.07(+0.33%)
Jan 12, 2017 21.10 21.26 20.61 21.26 14,756 +0.12(+0.57%)
Jan 11, 2017 20.51 21.35 20.51 21.14 52,182 +0.52(+2.52%)
Jan 10, 2017 20.60 20.74 20.51 20.62 16,652 +0.01(+0.05%)
Jan 09, 2017 20.30 20.78 20.30 20.61 37,757 +0.14(+0.68%)
Jan 06, 2017 20.22 20.47 19.96 20.47 36,739 +0.25(+1.24%)
Jan 05, 2017 19.92 20.25 19.57 20.22 80,517 +0.46(+2.33%)
Jan 04, 2017 20.00 20.00 19.76 19.76 71,674 -0.09(-0.45%)
Jan 03, 2017 19.68 20.00 19.51 19.85 78,480 +0.55(+2.85%)
Dec 30, 2016 19.30 19.30 19.30 0 -0.30(-1.53%)
Dec 29, 2016 19.53 19.91 19.48 19.60 52,638 -0.07(-0.36%)
Dec 28, 2016 19.68 20.08 19.50 19.67 42,905 -0.23(-1.16%)
Dec 27, 2016 20.50 21.23 19.50 19.90 131,395 -0.60(-2.93%)
Dec 23, 2016 20.50 20.50 20.50 0 -0.39(-1.87%)
Dec 22, 2016 21.10 21.17 20.26 20.89 52,691 -0.38(-1.79%)
Dec 21, 2016 21.15 21.70 21.15 21.27 25,201 -0.04(-0.19%)
Dec 20, 2016 20.77 21.83 20.77 21.31 75,422 +0.46(+2.21%)
Dec 19, 2016 20.85 20.91 20.52 20.85 30,278 +0.14(+0.68%)
Dec 16, 2016 20.55 21.16 20.35 20.71 113,235 +0.30(+1.47%)
Dec 15, 2016 20.94 21.04 20.02 20.41 55,619 -0.56(-2.67%)
Dec 14, 2016 21.18 21.28 20.84 20.97 50,615 -0.28(-1.32%)
Dec 13, 2016 21.03 21.44 20.32 21.25 69,214 +0.46(+2.21%)
Dec 12, 2016 20.95 21.23 20.26 20.79 53,560 -0.38(-1.79%)
Dec 09, 2016 21.23 21.43 20.92 21.17 30,488 -0.06(-0.28%)
Dec 08, 2016 21.45 21.45 20.57 21.23 143,263 -0.02(-0.09%)
Dec 07, 2016 19.73 21.46 19.67 21.25 91,197 +1.52(+7.70%)
Dec 06, 2016 19.84 19.89 19.51 19.73 37,475 -0.19(-0.95%)
Dec 05, 2016 20.02 20.40 19.81 19.92 82,266 +0.00(+0.00%)
Dec 02, 2016 20.01 20.33 19.70 19.92 54,736 -0.04(-0.20%)
Dec 01, 2016 20.39 21.19 19.43 19.96 79,272 -0.24(-1.19%)
Nov 30, 2016 20.30 20.39 19.94 20.20 50,476 +0.18(+0.90%)
Nov 29, 2016 20.52 20.52 19.52 20.02 93,564 -0.36(-1.77%)
Nov 28, 2016 21.96 21.96 20.03 20.38 107,924 -1.48(-6.77%)
Nov 25, 2016 21.65 21.88 21.19 21.86 25,942 +0.21(+0.97%)
Nov 23, 2016 21.65 21.65 21.65 0 +0.50(+2.36%)
Nov 22, 2016 20.80 21.15 20.62 21.15 47,557 +0.45(+2.17%)
Nov 21, 2016 21.00 21.00 19.96 20.70 102,979 -0.66(-3.09%)
Nov 18, 2016 22.63 22.63 20.81 21.36 87,396 -1.27(-5.61%)
Nov 17, 2016 22.81 23.32 22.49 22.63 58,492 -0.24(-1.05%)
Nov 16, 2016 23.14 23.14 22.70 22.87 26,133 -0.16(-0.69%)
Nov 15, 2016 21.92 23.27 21.92 23.03 47,635 +1.14(+5.21%)
Nov 14, 2016 22.18 22.54 21.89 21.89 43,948 -0.44(-1.97%)
Nov 11, 2016 22.45 23.01 22.20 22.33 42,343 +0.02(+0.09%)
Nov 10, 2016 23.38 23.44 22.29 22.31 53,556 -0.96(-4.13%)
Nov 09, 2016 22.45 23.73 22.14 23.27 55,919 +0.03(+0.13%)
Nov 08, 2016 23.56 23.67 23.24 23.24 18,841 -0.18(-0.77%)
Nov 07, 2016 23.68 24.03 23.36 23.42 74,099 +0.19(+0.82%)
Nov 04, 2016 23.29 23.67 23.16 23.23 24,048 -0.12(-0.51%)
Nov 03, 2016 23.30 23.69 23.30 23.35 71,557 -0.15(-0.64%)
Nov 02, 2016 22.57 23.64 22.52 23.50 23,192 +0.83(+3.66%)
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.