Skip to main content

Daqo New Energy ADR (NY: DQ )

46.76 -0.92 (-1.93%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 63.50 65.78 60.52 65.57 330,000 -1.40(-2.09%)
Feb 27, 2020 69.19 69.41 65.19 66.97 277,857 -4.20(-5.90%)
Feb 26, 2020 71.53 73.29 69.88 71.17 100,316 +0.14(+0.20%)
Feb 25, 2020 73.60 74.34 69.32 71.03 153,338 -1.85(-2.54%)
Feb 24, 2020 71.50 75.13 70.92 72.88 183,459 -3.33(-4.37%)
Feb 21, 2020 75.89 76.77 73.06 76.21 539,900 -0.31(-0.41%)
Feb 20, 2020 77.64 81.46 74.77 76.52 370,505 -1.12(-1.44%)
Feb 19, 2020 74.64 79.00 74.64 77.64 295,565 +4.06(+5.52%)
Feb 18, 2020 72.56 74.52 69.75 73.58 279,419 +1.02(+1.41%)
Feb 14, 2020 71.85 74.05 71.01 72.56 303,300 +1.08(+1.51%)
Feb 13, 2020 74.00 74.39 69.13 71.48 403,850 -3.77(-5.01%)
Feb 12, 2020 67.10 75.49 66.98 75.25 732,417 +8.51(+12.75%)
Feb 11, 2020 64.16 67.97 62.80 66.74 587,338 +8.87(+15.33%)
Feb 10, 2020 57.49 59.22 57.00 57.87 105,614 +0.12(+0.21%)
Feb 07, 2020 62.20 62.20 56.47 57.75 260,400 -4.99(-7.95%)
Feb 06, 2020 59.55 63.83 59.11 62.74 337,214 +4.46(+7.65%)
Feb 05, 2020 58.08 59.22 56.40 58.28 153,841 +0.80(+1.39%)
Feb 04, 2020 52.71 57.98 52.50 57.48 738,169 +5.59(+10.77%)
Feb 03, 2020 50.73 52.31 50.07 51.89 87,658 +1.31(+2.59%)
Jan 31, 2020 51.90 51.99 50.14 50.58 131,500 -1.68(-3.21%)
Jan 30, 2020 52.43 52.50 51.10 52.26 208,968 -1.02(-1.91%)
Jan 29, 2020 51.42 53.82 51.40 53.28 221,517 +2.31(+4.53%)
Jan 28, 2020 50.48 51.20 50.30 50.97 60,536 +0.59(+1.17%)
Jan 27, 2020 50.00 50.72 49.72 50.38 284,036 -0.93(-1.81%)
Jan 24, 2020 52.42 52.99 51.04 51.31 69,600 -1.05(-2.01%)
Jan 23, 2020 52.99 53.59 50.73 52.36 175,606 -0.73(-1.38%)
Jan 22, 2020 55.83 56.31 52.89 53.09 137,200 -2.33(-4.20%)
Jan 21, 2020 53.77 57.50 53.67 55.42 341,526 +1.79(+3.34%)
Jan 17, 2020 53.73 54.60 52.41 53.63 221,000 -0.02(-0.04%)
Jan 16, 2020 56.30 57.17 52.91 53.65 323,880 -1.42(-2.58%)
Jan 15, 2020 58.88 59.02 54.98 55.07 292,809 -3.86(-6.55%)
Jan 14, 2020 58.98 59.41 57.71 58.93 200,192 -0.51(-0.86%)
Jan 13, 2020 56.44 60.15 56.40 59.44 273,083 +3.38(+6.03%)
Jan 10, 2020 55.88 56.77 55.35 56.06 204,800 +0.39(+0.70%)
Jan 09, 2020 55.00 58.32 55.00 55.67 195,669 +1.29(+2.37%)
Jan 08, 2020 53.41 54.66 53.41 54.38 154,689 +1.02(+1.91%)
Jan 07, 2020 53.49 54.17 52.80 53.36 95,096 -0.49(-0.91%)
Jan 06, 2020 54.19 54.20 52.51 53.85 124,155 -0.60(-1.10%)
Jan 03, 2020 54.78 55.51 54.05 54.45 175,900 -0.53(-0.96%)
Jan 02, 2020 51.20 55.16 51.20 54.98 255,604 +3.78(+7.38%)
Dec 31, 2019 50.26 51.25 49.80 51.20 75,400 +0.84(+1.67%)
Dec 30, 2019 51.64 51.67 50.10 50.36 163,121 -1.28(-2.48%)
Dec 27, 2019 51.50 52.06 51.00 51.64 85,400 +0.13(+0.25%)
Dec 26, 2019 51.60 52.06 51.03 51.51 66,987 -0.13(-0.25%)
Dec 24, 2019 51.00 51.79 50.59 51.64 84,600 +0.61(+1.20%)
Dec 23, 2019 49.92 51.35 49.76 51.03 120,860 +1.07(+2.14%)
Dec 20, 2019 48.62 50.39 48.40 49.96 187,400 +1.12(+2.29%)
Dec 19, 2019 48.41 48.84 48.14 48.84 129,394 +0.27(+0.56%)
Dec 18, 2019 49.71 49.94 48.33 48.57 111,543 -1.13(-2.27%)
Dec 17, 2019 49.77 50.45 49.12 49.70 162,444 +0.03(+0.06%)
Dec 16, 2019 47.80 50.10 47.16 49.67 803,469 +2.25(+4.74%)
Dec 13, 2019 47.21 49.40 47.21 47.42 154,400 -0.11(-0.23%)
Dec 12, 2019 46.25 47.58 46.00 47.53 311,305 +1.12(+2.41%)
Dec 11, 2019 44.92 47.00 44.76 46.41 232,896 +1.41(+3.13%)
Dec 10, 2019 45.81 45.97 43.50 45.00 261,669 -1.46(-3.14%)
Dec 09, 2019 46.35 47.00 45.07 46.46 506,895 +0.75(+1.64%)
Dec 06, 2019 43.98 45.97 43.98 45.71 522,000 +1.93(+4.41%)
Dec 05, 2019 42.20 44.61 42.20 43.78 311,619 +1.70(+4.04%)
Dec 04, 2019 40.07 43.14 40.07 42.08 191,335 +1.73(+4.29%)
Dec 03, 2019 39.74 40.82 39.28 40.35 266,890 +0.31(+0.77%)
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.