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 (%)
Aug 31, 2018 7.134 7.134 7.134 0 +0.11(+1.54%)
Aug 30, 2018 7.408 7.413 6.982 7.026 1,645,890 -0.42(-5.64%)
Aug 29, 2018 7.342 7.500 7.342 7.446 821,185 +0.08(+1.03%)
Aug 28, 2018 7.440 7.511 7.282 7.370 1,167,745 -0.06(-0.81%)
Aug 27, 2018 7.420 7.787 7.376 7.430 2,152,960 +0.10(+1.34%)
Aug 24, 2018 6.970 7.430 6.964 7.332 1,971,000 +0.51(+7.44%)
Aug 23, 2018 6.742 6.918 6.632 6.824 1,132,500 +0.11(+1.58%)
Aug 22, 2018 6.882 6.928 6.518 6.718 2,304,810 -0.15(-2.16%)
Aug 21, 2018 7.044 7.157 6.850 6.866 2,132,195 -0.17(-2.47%)
Aug 20, 2018 7.008 7.302 6.970 7.040 2,660,785 +0.01(+0.20%)
Aug 17, 2018 7.380 7.380 6.880 7.026 2,313,000 -0.40(-5.34%)
Aug 16, 2018 7.338 7.488 7.138 7.422 1,511,810 +0.08(+1.06%)
Aug 15, 2018 7.432 7.442 7.234 7.344 748,800 -0.19(-2.50%)
Aug 14, 2018 7.432 7.570 7.204 7.532 1,647,930 +0.11(+1.54%)
Aug 13, 2018 7.674 7.870 7.290 7.418 1,448,995 -0.32(-4.16%)
Aug 10, 2018 7.878 7.962 7.670 7.740 1,205,000 -0.23(-2.89%)
Aug 09, 2018 8.020 8.340 7.918 7.970 1,916,000 -0.03(-0.40%)
Aug 08, 2018 8.360 8.410 7.814 8.002 2,998,660 -0.06(-0.72%)
Aug 07, 2018 7.766 8.860 7.638 8.060 7,382,385 +0.57(+7.55%)
Aug 06, 2018 7.050 7.722 6.950 7.494 3,162,130 +0.39(+5.55%)
Aug 03, 2018 7.010 7.134 6.920 7.100 1,735,000 +0.05(+0.77%)
Aug 02, 2018 7.168 7.262 6.974 7.046 1,600,535 -0.17(-2.41%)
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.