Daqo New Energy ADR (NY: DQ )

59.77 USD -1.07 (-1.76%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 4.156 4.237 4.016 4.152 233,190 +0.00(+0.00%)
Jun 29, 2017 4.156 4.172 4.052 4.152 315,350 -0.00(-0.05%)
Jun 28, 2017 4.016 4.192 3.956 4.154 350,625 +0.14(+3.54%)
Jun 27, 2017 3.958 4.096 3.932 4.012 274,540 +0.07(+1.67%)
Jun 26, 2017 4.030 4.080 3.897 3.946 193,820 -0.07(-1.84%)
Jun 23, 2017 3.858 4.112 3.843 4.020 428,275 +0.16(+4.20%)
Jun 22, 2017 3.896 3.900 3.828 3.858 468,630 +0.05(+1.37%)
Jun 21, 2017 3.848 3.936 3.806 3.806 326,080 -0.05(-1.30%)
Jun 20, 2017 3.886 3.956 3.806 3.856 273,790 -0.03(-0.67%)
Jun 19, 2017 3.960 3.985 3.800 3.882 424,865 -0.08(-1.97%)
Jun 16, 2017 3.872 4.040 3.850 3.960 587,795 +0.10(+2.48%)
Jun 15, 2017 3.940 4.006 3.850 3.864 371,120 -0.10(-2.62%)
Jun 14, 2017 4.200 4.200 3.950 3.968 284,005 -0.25(-6.02%)
Jun 13, 2017 3.940 4.222 3.940 4.222 255,505 +0.30(+7.65%)
Jun 12, 2017 3.962 4.074 3.900 3.922 253,025 -0.06(-1.61%)
Jun 09, 2017 4.264 4.276 3.956 3.986 533,985 -0.29(-6.74%)
Jun 08, 2017 4.084 4.300 3.966 4.274 475,275 +0.20(+4.91%)
Jun 07, 2017 3.986 4.100 3.922 4.074 437,165 +0.06(+1.49%)
Jun 06, 2017 3.986 4.096 3.838 4.014 412,890 -0.03(-0.74%)
Jun 05, 2017 4.164 4.164 4.004 4.044 516,855 -0.17(-3.99%)
Jun 02, 2017 4.308 4.364 4.182 4.212 411,900 -0.11(-2.45%)
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.