Daqo New Energy ADR (NY: DQ )

61.93 USD +1.50 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2019 10.28 10.58 9.996 10.06 1,013,310 -0.26(-2.54%)
Aug 30, 2019 10.34 10.36 9.874 10.32 762,000 +0.01(+0.14%)
Aug 29, 2019 10.42 10.52 9.874 10.31 1,009,895 +0.02(+0.16%)
Aug 28, 2019 10.24 10.38 10.10 10.29 621,955 -0.01(-0.14%)
Aug 27, 2019 10.22 10.70 10.11 10.30 1,256,820 +0.20(+1.94%)
Aug 26, 2019 9.860 10.20 9.778 10.11 1,256,095 +0.37(+3.84%)
Aug 23, 2019 9.942 10.12 9.610 9.734 646,000 -0.30(-2.95%)
Aug 22, 2019 10.57 10.57 9.766 10.03 1,341,840 -0.57(-5.38%)
Aug 21, 2019 9.560 10.60 9.524 10.60 3,251,865 +1.51(+16.56%)
Aug 20, 2019 8.856 9.138 8.797 9.094 663,540 +0.23(+2.64%)
Aug 19, 2019 8.916 9.156 8.658 8.860 1,009,520 +0.12(+1.37%)
Aug 16, 2019 8.200 8.779 8.188 8.740 1,281,500 +0.47(+5.71%)
Aug 15, 2019 7.996 8.556 7.902 8.268 1,346,300 +0.34(+4.24%)
Aug 14, 2019 8.010 8.375 7.802 7.932 2,600,095 -0.52(-6.15%)
Aug 13, 2019 8.622 8.838 8.322 8.452 905,360 -0.17(-1.95%)
Aug 12, 2019 8.350 8.798 8.176 8.620 750,385 +0.19(+2.25%)
Aug 09, 2019 8.466 8.615 8.191 8.430 586,500 -0.11(-1.31%)
Aug 08, 2019 8.312 8.656 8.266 8.542 520,040 +0.28(+3.44%)
Aug 07, 2019 8.096 8.446 7.982 8.258 996,785 +0.15(+1.80%)
Aug 06, 2019 8.122 8.168 7.927 8.112 746,880 +0.15(+1.83%)
Aug 05, 2019 8.394 8.396 7.823 7.966 1,450,835 -0.76(-8.69%)
Aug 02, 2019 8.472 8.900 8.316 8.724 928,000 +0.21(+2.44%)
Aug 01, 2019 8.426 9.075 8.424 8.516 1,086,270 +0.13(+1.50%)
Jul 31, 2019 8.674 8.704 8.326 8.390 502,735 -0.27(-3.14%)
Jul 30, 2019 8.316 8.716 8.250 8.662 714,040 +0.25(+2.92%)
Jul 29, 2019 8.612 8.612 8.158 8.416 908,380 -0.20(-2.37%)
Jul 26, 2019 8.572 8.740 8.468 8.620 412,500 +0.08(+0.94%)
Jul 25, 2019 8.776 8.826 8.508 8.540 501,120 -0.25(-2.82%)
Jul 24, 2019 8.552 8.820 8.431 8.788 653,340 +0.08(+0.90%)
Jul 23, 2019 8.612 8.724 8.432 8.710 676,350 +0.18(+2.06%)
Jul 22, 2019 8.830 8.904 8.442 8.534 1,306,605 -0.30(-3.35%)
Jul 19, 2019 8.596 9.002 8.542 8.830 1,197,500 +0.28(+3.25%)
Jul 18, 2019 8.542 8.648 8.490 8.552 1,113,280 -0.00(-0.05%)
Jul 17, 2019 8.432 8.634 8.392 8.556 716,260 +0.14(+1.66%)
Jul 16, 2019 8.568 8.635 8.290 8.416 669,280 -0.20(-2.37%)
Jul 15, 2019 8.532 8.644 8.303 8.620 833,260 +0.09(+1.03%)
Jul 12, 2019 8.000 8.554 7.990 8.532 1,612,000 +0.81(+10.49%)
Jul 11, 2019 8.202 8.274 7.712 7.722 1,283,370 -0.48(-5.81%)
Jul 10, 2019 8.112 8.278 7.934 8.198 1,167,895 +0.10(+1.21%)
Jul 09, 2019 8.200 8.332 8.022 8.100 452,135 -0.11(-1.36%)
Jul 08, 2019 8.614 8.640 8.208 8.212 541,935 -0.50(-5.70%)
Jul 05, 2019 8.462 8.712 8.360 8.708 754,000 +0.22(+2.54%)
Jul 03, 2019 8.728 8.762 8.422 8.492 524,000 -0.23(-2.68%)
Jul 02, 2019 8.712 8.846 8.556 8.726 844,985 -0.08(-0.93%)
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.