Skip to main content

Daqo New Energy ADR (NY: DQ )

50.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 25.95 26.41 25.57 26.12 101,200 +0.12(+0.46%)
Nov 29, 2018 26.97 26.97 25.73 26.00 127,676 -1.17(-4.31%)
Nov 28, 2018 25.72 27.37 25.11 27.17 225,686 +1.67(+6.55%)
Nov 27, 2018 22.80 26.00 22.80 25.50 261,171 +2.71(+11.89%)
Nov 26, 2018 24.42 24.51 22.51 22.79 301,369 -1.00(-4.20%)
Nov 23, 2018 23.49 24.12 23.49 23.79 55,400 -0.17(-0.71%)
Nov 21, 2018 23.96 23.96 23.96 0 +0.96(+4.17%)
Nov 20, 2018 23.53 23.58 22.19 23.00 252,072 -1.19(-4.92%)
Nov 19, 2018 24.24 25.40 23.73 24.19 283,673 -0.06(-0.25%)
Nov 16, 2018 23.10 24.57 23.10 24.25 165,300 +1.06(+4.57%)
Nov 15, 2018 21.31 23.53 20.84 23.19 258,805 +1.57(+7.26%)
Nov 14, 2018 21.40 22.39 21.00 21.62 357,902 +0.19(+0.89%)
Nov 13, 2018 23.01 24.30 20.35 21.43 924,463 -3.57(-14.28%)
Nov 12, 2018 25.71 25.98 24.56 25.00 340,487 -0.62(-2.42%)
Nov 09, 2018 26.01 26.24 24.69 25.62 215,200 -0.04(-0.16%)
Nov 08, 2018 27.76 27.78 25.19 25.66 325,898 -2.40(-8.55%)
Nov 07, 2018 27.50 28.90 26.56 28.06 441,333 +1.09(+4.04%)
Nov 06, 2018 25.73 27.37 25.10 26.97 330,858 +0.79(+3.02%)
Nov 05, 2018 27.30 29.98 26.01 26.18 1,054,442 +0.46(+1.79%)
Nov 02, 2018 24.73 27.24 24.54 25.72 560,900 +1.56(+6.46%)
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.