Skip to main content

Daqo New Energy ADR (NY: DQ )

49.93 -2.91 (-5.51%)
Streaming Delayed Price Updated: 12:58 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 7.170 7.274 6.915 7.054 2,432,590 -0.16(-2.22%)
Jul 30, 2018 7.390 7.466 7.146 7.214 1,620,790 -0.18(-2.49%)
Jul 27, 2018 7.596 7.596 7.296 7.398 1,278,500 -0.18(-2.43%)
Jul 26, 2018 7.714 7.818 7.517 7.582 1,505,375 -0.13(-1.66%)
Jul 25, 2018 7.616 7.894 7.608 7.710 2,205,940 +0.06(+0.78%)
Jul 24, 2018 7.652 7.820 7.453 7.650 2,033,685 +0.08(+1.03%)
Jul 23, 2018 7.390 7.730 7.308 7.572 2,052,730 +0.20(+2.74%)
Jul 20, 2018 7.506 7.506 7.308 7.370 853,685 -0.11(-1.47%)
Jul 19, 2018 7.522 7.574 7.354 7.480 1,653,970 -0.05(-0.64%)
Jul 18, 2018 7.262 7.684 7.240 7.528 2,039,245 +0.29(+4.01%)
Jul 17, 2018 7.066 7.300 7.020 7.238 2,191,255 +0.14(+2.00%)
Jul 16, 2018 7.470 7.474 7.004 7.096 3,695,540 -0.37(-5.01%)
Jul 13, 2018 7.372 8.084 7.294 7.470 4,830,275 +0.00(+0.05%)
Jul 12, 2018 7.498 7.550 7.375 7.466 1,261,695 +0.03(+0.40%)
Jul 11, 2018 7.536 7.696 7.170 7.436 3,512,675 -0.19(-2.49%)
Jul 10, 2018 7.800 7.960 7.474 7.626 3,270,015 -0.25(-3.20%)
Jul 09, 2018 7.780 8.198 7.780 7.878 3,860,855 +0.17(+2.18%)
Jul 06, 2018 7.720 7.756 7.586 7.710 2,118,540 -0.03(-0.36%)
Jul 05, 2018 7.436 7.918 7.436 7.738 6,665,390 +0.32(+4.29%)
Jul 03, 2018 7.420 7.420 7.420 0 +0.14(+1.98%)
Jul 02, 2018 7.034 7.528 7.034 7.276 2,152,465 +0.17(+2.36%)
Jun 29, 2018 7.194 7.316 7.087 7.108 1,563,375 +0.01(+0.08%)
Jun 28, 2018 6.976 7.215 6.916 7.102 2,819,200 +0.08(+1.17%)
Jun 27, 2018 6.990 7.202 6.780 7.020 3,314,045 -0.02(-0.31%)
Jun 26, 2018 6.656 7.180 6.626 7.042 1,809,360 +0.34(+5.10%)
Jun 25, 2018 7.068 7.068 6.550 6.700 2,360,370 -0.35(-5.02%)
Jun 22, 2018 6.958 7.272 6.902 7.054 2,615,340 +0.13(+1.88%)
Jun 21, 2018 7.002 7.146 6.888 6.924 2,296,310 -0.06(-0.86%)
Jun 20, 2018 7.134 7.290 6.822 6.984 3,022,975 -0.09(-1.30%)
Jun 19, 2018 6.834 7.104 6.715 7.076 3,144,770 +0.13(+1.90%)
Jun 18, 2018 6.710 7.164 6.668 6.944 2,853,170 -0.08(-1.14%)
Jun 15, 2018 7.548 6.774 7.024 5,641,500 -0.52(-6.94%)
Jun 14, 2018 7.838 7.916 7.190 7.548 8,890,230 -0.39(-4.91%)
Jun 13, 2018 7.940 8.030 7.736 7.938 3,618,150 -0.05(-0.60%)
Jun 12, 2018 7.938 8.034 7.660 7.986 7,296,055 +0.11(+1.42%)
Jun 11, 2018 8.086 8.316 7.750 7.874 5,386,530 -0.12(-1.48%)
Jun 08, 2018 8.072 8.676 7.970 7.992 8,710,915 -0.04(-0.50%)
Jun 07, 2018 7.926 8.330 7.908 8.032 4,210,780 +0.00(+0.00%)
Jun 06, 2018 8.478 7.800 8.032 6,725,210 -0.41(-4.81%)
Jun 05, 2018 8.302 8.538 7.850 8.438 9,841,570 +0.08(+0.93%)
Jun 04, 2018 10.15 10.20 7.922 8.360 18,387,410 -2.18(-20.71%)
Jun 01, 2018 11.55 11.65 10.20 10.54 5,269,820 -0.99(-8.57%)
May 31, 2018 11.40 12.05 11.31 11.53 3,942,930 +0.10(+0.89%)
May 30, 2018 13.10 13.10 11.27 11.43 5,427,490 -1.57(-12.10%)
May 29, 2018 13.09 13.27 12.73 13.00 1,841,660 -0.14(-1.04%)
May 25, 2018 13.14 13.14 13.14 0 +0.22(+1.72%)
May 24, 2018 12.99 13.29 12.91 12.92 1,496,485 +0.17(+1.32%)
May 23, 2018 13.57 13.57 12.53 12.75 2,972,360 -0.85(-6.22%)
May 22, 2018 13.30 14.30 13.22 13.60 3,446,505 +0.49(+3.75%)
May 21, 2018 13.18 13.31 13.00 13.10 1,577,765 +0.13(+1.00%)
May 18, 2018 13.00 13.34 12.93 12.97 1,823,500 -0.05(-0.38%)
May 17, 2018 13.45 13.64 12.96 13.02 2,640,450 -0.43(-3.20%)
May 16, 2018 11.98 13.50 11.91 13.45 4,055,500 +1.64(+13.88%)
May 15, 2018 11.96 12.11 11.63 11.81 1,924,875 -0.24(-1.97%)
May 14, 2018 11.02 12.51 11.02 12.05 4,531,860 +1.03(+9.34%)
May 11, 2018 11.01 11.08 10.86 11.02 1,243,305 +0.04(+0.33%)
May 10, 2018 11.05 11.07 10.83 10.99 1,380,280 +0.00(+0.04%)
May 09, 2018 10.90 11.08 10.56 10.98 1,969,800 +0.12(+1.09%)
May 08, 2018 10.80 11.30 10.45 10.86 2,773,175 -0.01(-0.06%)
May 07, 2018 10.93 11.09 10.82 10.87 2,026,665 +0.07(+0.63%)
May 04, 2018 10.64 10.84 10.40 10.80 1,583,275 +0.16(+1.50%)
May 03, 2018 10.79 10.86 10.31 10.64 1,160,170 -0.22(-2.04%)
May 02, 2018 10.58 10.97 10.53 10.86 1,083,495 +0.37(+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.