Skip to main content

Daqo New Energy ADR (NY: DQ )

26.20 -0.49 (-1.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 4.300 4.337 4.210 4.270 689,295 +0.04(+0.85%)
Oct 30, 2018 4.156 4.366 4.156 4.234 571,495 +0.05(+1.20%)
Oct 29, 2018 4.256 4.382 4.086 4.184 700,045 -0.03(-0.62%)
Oct 26, 2018 4.238 4.304 4.110 4.210 684,000 -0.16(-3.75%)
Oct 25, 2018 4.210 4.392 4.210 4.374 557,155 +0.17(+4.09%)
Oct 24, 2018 4.404 4.468 4.200 4.202 902,970 -0.27(-6.12%)
Oct 23, 2018 4.472 4.530 4.202 4.476 1,013,375 -0.12(-2.53%)
Oct 22, 2018 4.674 4.702 4.418 4.592 1,146,935 -0.04(-0.86%)
Oct 19, 2018 4.926 5.008 4.620 4.632 976,000 -0.29(-5.89%)
Oct 18, 2018 5.000 5.360 4.850 4.922 2,251,205 -0.06(-1.28%)
Oct 17, 2018 5.460 5.460 4.968 4.986 1,553,195 -0.57(-10.32%)
Oct 16, 2018 5.454 5.576 5.300 5.560 743,885 +0.15(+2.85%)
Oct 15, 2018 5.174 5.634 5.066 5.406 1,221,730 +0.26(+4.97%)
Oct 12, 2018 5.200 5.200 5.004 5.150 492,000 +0.11(+2.22%)
Oct 11, 2018 5.000 5.164 4.804 5.038 797,935 +0.01(+0.28%)
Oct 10, 2018 5.204 5.220 5.002 5.024 1,181,500 -0.21(-3.94%)
Oct 09, 2018 5.276 5.354 5.140 5.230 640,245 -0.03(-0.57%)
Oct 08, 2018 5.200 5.330 5.120 5.260 581,115 -0.01(-0.27%)
Oct 05, 2018 5.428 5.468 5.244 5.274 1,480,000 -0.19(-3.41%)
Oct 04, 2018 5.580 5.580 5.404 5.460 834,885 -0.14(-2.57%)
Oct 03, 2018 5.504 5.665 5.412 5.604 755,900 +0.10(+1.89%)
Oct 02, 2018 5.358 5.577 5.310 5.500 1,356,620 +0.22(+4.13%)
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.