Daqo New Energy ADR (NY: DQ )

59.25 USD -0.14 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 6.552 6.624 6.432 6.606 560,500 +0.13(+2.04%)
Mar 28, 2019 6.210 6.646 6.178 6.474 1,328,135 +0.26(+4.25%)
Mar 27, 2019 6.188 6.244 6.034 6.210 1,008,695 -0.02(-0.38%)
Mar 26, 2019 6.386 6.392 6.088 6.234 730,395 -0.11(-1.67%)
Mar 25, 2019 6.258 6.404 6.150 6.340 826,405 +0.05(+0.79%)
Mar 22, 2019 6.486 6.522 6.146 6.290 2,096,000 -0.24(-3.65%)
Mar 21, 2019 7.058 7.090 6.500 6.528 1,794,285 -0.61(-8.57%)
Mar 20, 2019 7.018 7.242 6.982 7.140 1,560,550 +0.09(+1.25%)
Mar 19, 2019 6.730 7.120 6.730 7.052 1,190,115 +0.33(+4.94%)
Mar 18, 2019 6.560 6.774 6.560 6.720 1,213,170 +0.14(+2.16%)
Mar 15, 2019 6.688 6.962 6.570 6.578 2,190,000 -0.15(-2.20%)
Mar 14, 2019 6.730 7.120 6.662 6.726 3,366,525 -0.01(-0.15%)
Mar 13, 2019 6.980 6.980 6.370 6.736 4,819,095 -0.12(-1.69%)
Mar 12, 2019 6.856 7.018 6.640 6.852 1,671,520 -0.00(-0.06%)
Mar 11, 2019 6.600 7.037 6.580 6.856 2,381,245 +0.38(+5.80%)
Mar 08, 2019 6.600 6.680 6.412 6.480 1,718,000 -0.22(-3.31%)
Mar 07, 2019 6.978 6.978 6.626 6.702 1,861,685 -0.32(-4.61%)
Mar 06, 2019 7.320 7.430 6.898 7.026 1,840,705 -0.25(-3.38%)
Mar 05, 2019 7.614 7.662 7.227 7.272 720,090 -0.33(-4.32%)
Mar 04, 2019 7.800 7.978 7.490 7.600 2,007,265 -0.13(-1.73%)
Mar 01, 2019 7.330 7.852 7.330 7.734 2,359,500 +0.46(+6.29%)
Feb 28, 2019 7.280 7.394 7.233 7.276 1,394,880 +0.00(+0.03%)
Feb 27, 2019 7.228 7.376 6.970 7.274 2,129,915 -0.10(-1.38%)
Feb 26, 2019 7.678 7.786 7.248 7.376 1,398,545 -0.43(-5.56%)
Feb 25, 2019 8.016 8.400 7.678 7.810 2,896,625 -0.16(-2.01%)
Feb 22, 2019 7.174 7.984 7.174 7.970 1,932,500 +0.84(+11.84%)
Feb 21, 2019 6.920 7.650 6.920 7.126 2,682,085 +0.39(+5.82%)
Feb 20, 2019 6.826 7.050 6.680 6.734 1,445,995 -0.03(-0.44%)
Feb 19, 2019 6.360 6.900 6.324 6.764 2,723,360 +0.64(+10.52%)
Feb 15, 2019 6.990 7.064 6.104 6.120 2,791,500 -0.87(-12.50%)
Feb 14, 2019 6.768 7.116 6.768 6.994 913,880 +0.13(+1.92%)
Feb 13, 2019 6.882 6.972 6.710 6.862 813,615 +0.00(+0.00%)
Feb 12, 2019 6.840 6.886 6.672 6.862 928,180 +0.22(+3.28%)
Feb 11, 2019 6.282 6.896 6.282 6.644 1,454,080 +0.37(+5.96%)
Feb 08, 2019 6.412 6.484 6.024 6.270 1,514,500 -0.23(-3.48%)
Feb 07, 2019 6.800 6.850 6.368 6.496 1,165,285 -0.35(-5.14%)
Feb 06, 2019 6.830 7.014 6.756 6.848 935,725 +0.12(+1.72%)
Feb 05, 2019 6.880 7.076 6.696 6.732 1,109,215 -0.13(-1.89%)
Feb 04, 2019 6.974 7.200 6.846 6.862 727,770 -0.09(-1.35%)
Feb 01, 2019 8.070 8.070 6.790 6.956 3,654,000 -1.06(-13.18%)
Jan 31, 2019 7.502 8.200 7.432 8.012 3,337,340 +0.63(+8.48%)
Jan 30, 2019 6.956 7.396 6.692 7.386 2,043,235 +0.65(+9.65%)
Jan 29, 2019 7.014 7.020 6.622 6.736 1,014,905 -0.20(-2.91%)
Jan 28, 2019 6.800 6.990 6.512 6.938 1,095,090 +0.03(+0.43%)
Jan 25, 2019 6.742 7.040 6.682 6.908 2,055,000 +0.28(+4.16%)
Jan 24, 2019 6.420 6.804 6.384 6.632 2,450,920 +0.40(+6.35%)
Jan 23, 2019 6.150 6.534 6.150 6.236 2,701,000 +0.18(+2.97%)
Jan 22, 2019 5.832 6.058 5.634 6.056 2,340,350 +0.19(+3.24%)
Jan 18, 2019 5.662 6.038 5.662 5.866 1,472,500 +0.26(+4.56%)
Jan 17, 2019 5.418 5.690 5.316 5.610 1,055,835 +0.19(+3.58%)
Jan 16, 2019 5.186 5.660 5.186 5.416 1,368,510 +0.25(+4.92%)
Jan 15, 2019 5.204 5.296 5.080 5.162 370,505 +0.00(+0.08%)
Jan 14, 2019 5.230 5.358 5.066 5.158 366,555 -0.14(-2.61%)
Jan 11, 2019 5.350 5.351 5.273 5.296 436,000 -0.08(-1.41%)
Jan 10, 2019 5.160 5.382 5.070 5.372 660,565 +0.21(+4.03%)
Jan 09, 2019 5.296 5.336 5.126 5.164 410,365 -0.05(-0.88%)
Jan 08, 2019 5.386 5.468 5.166 5.210 798,145 -0.10(-1.92%)
Jan 07, 2019 5.010 5.386 4.977 5.312 577,370 +0.36(+7.36%)
Jan 04, 2019 4.764 5.042 4.724 4.948 423,000 +0.29(+6.18%)
Jan 03, 2019 4.764 4.820 4.646 4.660 245,740 -0.15(-3.12%)
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.