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 (%)
May 31, 2018 57.00 60.25 56.55 57.66 788,586 +0.51(+0.89%)
May 30, 2018 65.50 65.50 56.34 57.15 1,085,498 -7.87(-12.10%)
May 29, 2018 65.46 66.34 63.66 65.02 368,332 -0.68(-1.04%)
May 25, 2018 65.70 65.70 65.70 0 +1.11(+1.72%)
May 24, 2018 64.93 66.44 64.55 64.59 299,297 +0.84(+1.32%)
May 23, 2018 67.83 67.83 62.67 63.75 594,472 -4.23(-6.22%)
May 22, 2018 66.52 71.50 66.12 67.98 689,301 +2.46(+3.75%)
May 21, 2018 65.90 66.56 65.00 65.52 315,553 +0.65(+1.00%)
May 18, 2018 65.00 66.72 64.64 64.87 364,700 -0.25(-0.38%)
May 17, 2018 67.26 68.18 64.82 65.12 528,090 -2.15(-3.20%)
May 16, 2018 59.89 67.50 59.55 67.27 811,100 +8.20(+13.88%)
May 15, 2018 59.82 60.57 58.13 59.07 384,975 -1.19(-1.97%)
May 14, 2018 55.11 62.57 55.08 60.26 906,372 +5.15(+9.34%)
May 11, 2018 55.05 55.39 54.28 55.11 248,661 +0.18(+0.33%)
May 10, 2018 55.23 55.34 54.15 54.93 276,056 +0.02(+0.04%)
May 09, 2018 54.51 55.41 52.80 54.91 393,960 +0.59(+1.09%)
May 08, 2018 54.00 56.49 52.26 54.32 554,635 -0.03(-0.06%)
May 07, 2018 54.63 55.45 54.09 54.35 405,333 +0.34(+0.63%)
May 04, 2018 53.20 54.19 52.01 54.01 316,655 +0.80(+1.50%)
May 03, 2018 53.93 54.28 51.54 53.21 232,034 -1.11(-2.04%)
May 02, 2018 52.91 54.87 52.67 54.32 216,699 +1.87(+3.57%)
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.