Skip to main content

Daqo New Energy ADR (NY: DQ )

56.91 +6.15 (+12.12%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 53.26 56.95 53.00 56.91 1,930,567 +6.15(+12.12%)
Nov 29, 2022 52.12 53.32 50.75 50.76 740,392 +0.31(+0.61%)
Nov 28, 2022 49.50 50.61 48.40 50.45 642,372 +0.63(+1.26%)
Nov 25, 2022 50.01 50.41 48.13 49.82 723,999 -1.38(-2.70%)
Nov 23, 2022 52.54 52.96 50.84 51.20 779,098 -0.65(-1.25%)
Nov 22, 2022 51.65 51.95 50.24 51.85 464,722 -0.40(-0.77%)
Nov 21, 2022 52.39 52.98 51.29 52.25 471,630 -0.84(-1.58%)
Nov 18, 2022 55.00 55.67 52.43 53.09 834,891 -2.54(-4.57%)
Nov 17, 2022 53.93 56.09 53.29 55.63 629,938 +0.40(+0.72%)
Nov 16, 2022 56.59 58.44 55.19 55.23 791,779 -2.22(-3.86%)
Nov 15, 2022 56.15 57.95 55.99 57.45 1,230,490 +3.54(+6.57%)
Nov 14, 2022 56.10 56.19 53.67 53.91 803,296 -1.80(-3.23%)
Nov 11, 2022 57.04 58.09 55.20 55.71 946,784 +0.04(+0.07%)
Nov 10, 2022 53.56 55.74 52.18 55.67 1,823,591 +3.95(+7.64%)
Nov 09, 2022 50.92 54.43 50.76 51.72 1,450,863 -0.58(-1.11%)
Nov 08, 2022 51.67 52.47 50.66 52.30 1,430,649 +1.20(+2.35%)
Nov 07, 2022 48.83 51.68 48.83 51.10 2,298,353 +4.99(+10.82%)
Nov 04, 2022 48.62 48.87 45.24 46.11 1,227,760 +0.85(+1.88%)
Nov 03, 2022 45.12 46.15 45.00 45.26 913,597 +0.67(+1.50%)
Nov 02, 2022 44.66 44.59 979,508 +0.54(+1.23%)
Nov 01, 2022 45.88 46.99 44.05 44.05 1,076,397 +0.06(+0.14%)
Oct 31, 2022 43.84 45.59 43.38 43.99 1,120,491 -2.38(-5.13%)
Oct 28, 2022 46.17 47.35 43.01 46.37 1,377,603 -2.01(-4.15%)
Oct 27, 2022 49.31 50.70 47.60 48.38 1,194,617 -2.35(-4.63%)
Oct 26, 2022 48.29 50.78 47.81 50.73 1,684,868 +3.60(+7.64%)
Oct 25, 2022 46.32 48.09 46.18 47.13 919,409 +1.99(+4.41%)
Oct 24, 2022 45.19 46.10 41.03 45.14 2,324,972 -3.23(-6.68%)
Oct 21, 2022 47.50 49.33 46.97 48.37 1,877,684 +0.85(+1.79%)
Oct 20, 2022 49.09 49.34 46.96 47.52 1,191,411 -1.58(-3.22%)
Oct 19, 2022 49.50 50.26 48.17 49.10 863,273 -1.87(-3.67%)
Oct 18, 2022 49.99 53.42 49.37 50.97 1,488,963 +2.88(+5.99%)
Oct 17, 2022 51.95 52.48 47.62 48.09 1,448,030 -2.63(-5.19%)
Oct 14, 2022 52.93 53.40 50.51 50.72 998,190 +0.08(+0.16%)
Oct 13, 2022 48.00 51.45 47.67 50.64 817,005 +0.90(+1.81%)
Oct 12, 2022 49.58 50.55 48.75 49.74 846,066 +0.90(+1.84%)
Oct 11, 2022 48.60 49.54 47.83 48.84 882,931 -0.60(-1.21%)
Oct 10, 2022 50.02 50.03 48.67 49.44 1,009,937 -0.90(-1.79%)
Oct 07, 2022 50.57 51.40 49.94 50.34 718,370 -1.30(-2.52%)
Oct 06, 2022 54.80 55.36 51.25 51.64 1,302,634 -3.61(-6.53%)
Oct 05, 2022 55.16 56.45 53.20 55.25 833,819 -0.41(-0.74%)
Oct 04, 2022 54.81 56.47 53.89 55.66 763,137 +2.25(+4.21%)
Oct 03, 2022 53.32 54.69 53.13 53.41 622,068 +0.33(+0.62%)
Sep 30, 2022 50.13 53.41 49.35 53.08 1,667,203 +3.13(+6.27%)
Sep 29, 2022 51.46 51.46 49.21 49.95 1,491,952 -2.89(-5.47%)
Sep 28, 2022 50.56 53.21 49.40 52.84 1,132,757 +1.51(+2.94%)
Sep 27, 2022 53.44 53.73 51.10 51.33 1,142,620 -0.55(-1.06%)
Sep 26, 2022 51.56 53.63 51.56 51.88 2,593,975 +0.11(+0.21%)
Sep 23, 2022 49.98 52.11 49.48 51.77 1,791,091 +0.13(+0.25%)
Sep 22, 2022 54.98 55.50 50.62 51.64 2,504,710 -3.57(-6.47%)
Sep 21, 2022 56.02 56.96 53.55 55.21 839,488 -0.78(-1.39%)
Sep 20, 2022 56.80 57.85 55.26 55.99 818,633 -0.42(-0.74%)
Sep 19, 2022 54.73 56.86 54.73 56.41 652,010 +0.03(+0.05%)
Sep 16, 2022 56.90 57.41 55.03 56.38 3,058,727 -1.43(-2.47%)
Sep 15, 2022 58.95 60.75 57.70 57.81 2,089,207 -4.82(-7.70%)
Sep 14, 2022 61.60 62.79 60.38 62.63 760,116 +0.69(+1.11%)
Sep 13, 2022 61.89 64.08 61.59 61.94 994,830 -2.25(-3.51%)
Sep 12, 2022 65.79 65.79 63.58 64.19 926,885 -0.76(-1.17%)
Sep 09, 2022 65.05 65.80 63.33 64.95 972,519 +1.53(+2.41%)
Sep 08, 2022 64.31 64.80 61.10 63.42 2,453,018 -5.15(-7.51%)
Sep 07, 2022 64.63 68.70 63.34 68.57 933,007 +3.76(+5.80%)
Sep 06, 2022 66.02 66.76 63.18 64.81 1,288,696 +0.38(+0.59%)
Sep 02, 2022 68.20 69.46 64.40 64.43 946,348 -3.85(-5.64%)
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.