Daqo New Energy ADR (NY: DQ )

72.76 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 7.764 7.774 7.533 7.616 418,500 -0.01(-0.16%)
Nov 27, 2019 7.408 7.654 7.326 7.628 445,500 +0.23(+3.08%)
Nov 26, 2019 7.454 7.470 7.242 7.400 656,995 -0.00(-0.03%)
Nov 25, 2019 7.558 7.558 7.158 7.402 1,735,685 -0.16(-2.14%)
Nov 22, 2019 7.542 7.632 7.320 7.564 523,000 +0.02(+0.21%)
Nov 21, 2019 7.854 7.900 7.242 7.548 2,860,530 -0.36(-4.53%)
Nov 20, 2019 7.764 7.950 7.718 7.906 826,645 +0.14(+1.80%)
Nov 19, 2019 7.792 7.978 7.632 7.766 1,030,645 -0.01(-0.10%)
Nov 18, 2019 7.836 7.936 7.700 7.774 607,685 -0.05(-0.69%)
Nov 15, 2019 7.750 7.858 7.690 7.828 741,000 +0.02(+0.26%)
Nov 14, 2019 7.810 7.938 7.529 7.808 888,810 +0.17(+2.25%)
Nov 13, 2019 8.100 8.160 7.622 7.636 1,128,595 -0.48(-5.94%)
Nov 12, 2019 7.862 8.640 7.752 8.118 3,023,380 +0.74(+10.09%)
Nov 11, 2019 7.254 7.426 7.254 7.374 337,510 +0.04(+0.49%)
Nov 08, 2019 7.234 7.428 7.188 7.338 335,000 +0.06(+0.88%)
Nov 07, 2019 7.484 7.608 7.190 7.274 864,435 -0.20(-2.65%)
Nov 06, 2019 7.538 7.646 7.440 7.472 316,885 -0.04(-0.56%)
Nov 05, 2019 7.518 7.599 7.146 7.514 3,850,275 +0.02(+0.24%)
Nov 04, 2019 7.850 7.850 7.456 7.496 811,675 -0.23(-2.98%)
Nov 01, 2019 7.600 7.820 7.402 7.726 732,000 +0.13(+1.77%)
Oct 31, 2019 7.378 7.698 7.242 7.592 1,720,820 +0.24(+3.24%)
Oct 30, 2019 7.804 7.892 7.272 7.354 1,646,345 -0.56(-7.12%)
Oct 29, 2019 7.870 8.146 7.804 7.918 355,925 -0.02(-0.28%)
Oct 28, 2019 8.136 8.206 7.922 7.940 449,870 -0.18(-2.17%)
Oct 25, 2019 8.298 8.298 7.996 8.116 298,500 -0.16(-1.91%)
Oct 24, 2019 8.040 8.360 7.978 8.274 954,240 +0.39(+4.89%)
Oct 23, 2019 7.826 8.006 7.800 7.888 593,885 +0.01(+0.10%)
Oct 22, 2019 8.064 8.064 7.826 7.880 559,730 -0.11(-1.43%)
Oct 21, 2019 8.060 8.196 7.921 7.994 770,875 -0.05(-0.60%)
Oct 18, 2019 8.068 8.328 8.040 8.042 386,000 -0.13(-1.54%)
Oct 17, 2019 8.118 8.330 8.021 8.168 770,085 +0.07(+0.86%)
Oct 16, 2019 8.564 8.603 8.058 8.098 1,624,275 -0.60(-6.94%)
Oct 15, 2019 8.762 8.886 8.516 8.702 2,464,910 -0.11(-1.20%)
Oct 14, 2019 8.742 8.954 8.720 8.808 423,100 +0.10(+1.10%)
Oct 11, 2019 8.924 8.964 8.484 8.712 676,000 -0.07(-0.82%)
Oct 10, 2019 8.730 8.990 8.714 8.784 316,840 +0.06(+0.69%)
Oct 09, 2019 8.918 8.932 8.682 8.724 434,250 -0.04(-0.41%)
Oct 08, 2019 8.702 8.898 8.628 8.760 447,880 -0.01(-0.16%)
Oct 07, 2019 8.958 9.084 8.716 8.774 619,245 -0.30(-3.33%)
Oct 04, 2019 8.964 9.096 8.768 9.076 277,500 +0.15(+1.73%)
Oct 03, 2019 8.760 8.952 8.664 8.922 463,470 +0.15(+1.71%)
Oct 02, 2019 8.950 8.950 8.626 8.772 847,030 -0.22(-2.40%)
Oct 01, 2019 9.218 9.320 8.922 8.988 479,280 -0.23(-2.50%)
Sep 30, 2019 9.108 9.336 8.800 9.218 1,342,145 +0.31(+3.48%)
Sep 27, 2019 9.316 9.406 8.664 8.908 2,457,500 -0.35(-3.80%)
Sep 26, 2019 9.492 9.586 9.204 9.260 543,860 -0.29(-3.06%)
Sep 25, 2019 9.580 9.700 9.418 9.552 746,145 -0.03(-0.29%)
Sep 24, 2019 10.11 10.26 9.580 9.580 1,626,415 -0.71(-6.94%)
Sep 23, 2019 9.766 10.31 9.656 10.29 911,925 +0.13(+1.26%)
Sep 20, 2019 10.30 10.31 10.10 10.17 3,239,500 -0.10(-0.97%)
Sep 19, 2019 10.26 10.50 10.18 10.27 1,149,190 +0.03(+0.27%)
Sep 18, 2019 10.20 10.35 10.07 10.24 1,657,700 +0.01(+0.14%)
Sep 17, 2019 10.18 10.30 10.04 10.22 799,305 +0.02(+0.22%)
Sep 16, 2019 9.640 10.26 9.640 10.20 1,209,835 +0.56(+5.83%)
Sep 13, 2019 9.592 9.960 9.394 9.640 563,000 +0.11(+1.11%)
Sep 12, 2019 9.934 9.998 9.422 9.534 1,650,475 -0.35(-3.56%)
Sep 11, 2019 9.816 10.26 9.776 9.886 967,025 +0.21(+2.15%)
Sep 10, 2019 9.636 9.836 9.302 9.678 849,670 +0.02(+0.25%)
Sep 09, 2019 10.22 10.32 9.432 9.654 1,135,460 -0.55(-5.35%)
Sep 06, 2019 10.24 10.36 10.03 10.20 577,000 +0.01(+0.10%)
Sep 05, 2019 10.47 10.47 10.11 10.19 1,014,850 -0.14(-1.32%)
Sep 04, 2019 10.25 10.48 10.13 10.33 1,117,785 +0.27(+2.66%)
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.