Skip to main content

Daqo New Energy ADR (NY: DQ )

54.03 +0.79 (+1.48%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 65.50 67.00 65.00 66.67 1,184,407 +1.94(+3.00%)
Aug 30, 2022 69.14 69.42 64.07 64.73 1,579,890 -3.26(-4.79%)
Aug 29, 2022 70.56 71.37 67.81 67.99 1,330,709 -3.88(-5.40%)
Aug 26, 2022 68.84 73.36 68.29 71.87 5,579,108 +5.31(+7.98%)
Aug 25, 2022 63.71 67.25 63.53 66.56 1,692,121 +4.33(+6.96%)
Aug 24, 2022 62.24 63.50 62.18 62.23 1,403,333 -0.50(-0.80%)
Aug 23, 2022 62.75 63.34 60.13 62.73 1,374,582 +0.44(+0.71%)
Aug 22, 2022 61.80 63.68 60.68 62.29 1,706,226 -0.78(-1.24%)
Aug 19, 2022 65.98 66.16 62.30 63.07 1,446,517 -3.66(-5.48%)
Aug 18, 2022 67.65 68.47 65.42 66.73 1,132,572 +0.15(+0.23%)
Aug 17, 2022 67.50 67.97 64.56 66.58 1,182,143 -1.67(-2.45%)
Aug 16, 2022 67.73 69.34 67.50 68.25 802,823 -0.33(-0.48%)
Aug 15, 2022 69.00 71.64 67.33 68.58 1,110,476 -0.16(-0.23%)
Aug 12, 2022 68.78 69.78 67.01 68.74 1,220,078 -1.99(-2.81%)
Aug 11, 2022 70.91 72.21 69.40 70.73 1,160,561 +0.02(+0.03%)
Aug 10, 2022 66.55 70.80 65.11 70.71 1,797,555 +4.66(+7.06%)
Aug 09, 2022 63.91 66.23 63.02 66.05 899,980 +1.95(+3.04%)
Aug 08, 2022 66.08 69.99 63.35 64.10 1,505,534 -0.43(-0.67%)
Aug 05, 2022 66.49 67.69 63.84 64.53 1,570,380 -2.29(-3.43%)
Aug 04, 2022 63.10 66.95 62.03 66.82 1,394,831 +4.31(+6.89%)
Aug 03, 2022 66.00 67.88 60.17 62.51 3,021,944 +0.85(+1.38%)
Aug 02, 2022 58.77 63.32 58.48 61.66 1,712,327 +0.43(+0.70%)
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.