Skip to main content

Daqo New Energy ADR (NY: DQ )

54.70 -0.96 (-1.73%)
Streaming Delayed Price Updated: 1:36 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 67.30 72.15 66.90 71.38 2,958,074 +4.21(+6.27%)
Jun 29, 2022 65.79 68.31 63.49 67.17 1,796,202 -0.36(-0.53%)
Jun 28, 2022 74.00 74.10 67.31 67.53 2,606,665 -4.58(-6.35%)
Jun 27, 2022 67.22 74.00 66.57 72.11 4,168,715 +4.90(+7.29%)
Jun 24, 2022 68.93 69.00 64.75 67.21 1,467,030 +0.94(+1.42%)
Jun 23, 2022 68.10 69.47 65.26 66.27 1,579,081 -1.18(-1.75%)
Jun 22, 2022 64.30 70.00 64.20 67.45 3,168,274 +0.45(+0.67%)
Jun 21, 2022 60.54 67.57 60.51 67.00 3,588,699 +8.56(+14.65%)
Jun 17, 2022 56.01 59.18 55.91 58.44 2,690,004 +4.47(+8.28%)
Jun 16, 2022 54.92 56.78 52.75 53.97 1,158,352 -3.11(-5.45%)
Jun 15, 2022 57.33 58.42 55.64 57.08 1,175,913 +0.51(+0.90%)
Jun 14, 2022 59.71 59.84 55.42 56.57 1,350,798 -1.86(-3.18%)
Jun 13, 2022 58.81 59.97 55.68 58.43 1,717,557 -3.79(-6.09%)
Jun 10, 2022 60.00 65.37 60.00 62.22 1,886,236 +1.23(+2.02%)
Jun 09, 2022 59.90 63.29 59.13 60.99 1,551,405 -2.65(-4.16%)
Jun 08, 2022 64.00 67.06 62.59 63.64 2,248,485 -0.37(-0.58%)
Jun 07, 2022 60.34 64.19 59.30 64.01 1,870,662 +2.28(+3.69%)
Jun 06, 2022 59.15 63.94 58.99 61.73 3,198,706 +6.65(+12.07%)
Jun 03, 2022 53.52 56.41 52.82 55.08 1,046,468 +0.93(+1.72%)
Jun 02, 2022 50.04 54.57 50.00 54.15 2,076,144 +4.17(+8.34%)
Jun 01, 2022 50.42 51.95 49.79 49.98 1,568,715 +1.08(+2.21%)
May 31, 2022 49.12 50.30 47.22 48.90 1,532,727 +1.34(+2.82%)
May 27, 2022 48.80 49.00 46.92 47.56 570,754 -1.05(-2.16%)
May 26, 2022 46.61 49.15 46.19 48.61 1,033,462 +2.05(+4.40%)
May 25, 2022 43.65 47.16 43.30 46.56 835,975 +2.45(+5.55%)
May 24, 2022 45.32 45.33 43.40 44.11 640,543 -2.34(-5.04%)
May 23, 2022 48.00 48.74 46.31 46.45 854,774 -1.01(-2.13%)
May 20, 2022 47.16 47.54 45.16 47.46 934,892 +1.51(+3.29%)
May 19, 2022 45.17 46.74 44.75 45.95 1,473,380 +0.92(+2.04%)
May 18, 2022 43.36 45.90 43.10 45.03 1,021,348 +0.96(+2.18%)
May 17, 2022 42.45 44.41 42.45 44.07 1,099,062 +3.72(+9.22%)
May 16, 2022 41.22 41.75 39.97 40.35 408,090 -0.81(-1.97%)
May 13, 2022 40.01 42.10 39.91 41.16 828,249 +2.37(+6.11%)
May 12, 2022 37.21 40.57 36.03 38.79 904,657 +1.21(+3.22%)
May 11, 2022 39.20 41.28 37.41 37.58 939,341 -2.13(-5.36%)
May 10, 2022 39.17 40.23 37.59 39.71 1,007,211 +1.67(+4.39%)
May 09, 2022 41.00 41.89 37.56 38.04 1,320,760 -3.97(-9.45%)
May 06, 2022 43.91 43.91 41.05 42.01 755,745 -2.20(-4.98%)
May 05, 2022 45.40 46.80 42.57 44.21 1,019,728 -2.64(-5.64%)
May 04, 2022 42.40 46.89 42.02 46.85 1,492,138 +4.28(+10.05%)
May 03, 2022 40.21 42.62 40.00 42.57 585,126 +2.22(+5.50%)
May 02, 2022 40.24 42.18 38.56 40.35 1,049,401 -1.22(-2.93%)
Apr 29, 2022 42.54 44.10 41.34 41.57 978,793 +0.35(+0.85%)
Apr 28, 2022 40.00 41.62 39.28 41.22 1,291,608 +1.36(+3.41%)
Apr 27, 2022 40.87 41.41 39.72 39.86 874,692 +0.29(+0.73%)
Apr 26, 2022 40.47 40.81 39.05 39.57 924,317 -1.20(-2.94%)
Apr 25, 2022 40.35 41.17 38.68 40.77 1,769,408 -0.51(-1.24%)
Apr 22, 2022 41.60 43.38 40.45 41.28 2,331,119 +0.75(+1.85%)
Apr 21, 2022 45.94 47.77 38.59 40.53 2,920,866 -3.88(-8.74%)
Apr 20, 2022 47.25 47.60 44.14 44.41 1,011,682 -2.33(-4.99%)
Apr 19, 2022 44.54 46.80 44.29 46.74 793,969 +2.46(+5.56%)
Apr 18, 2022 44.18 45.67 43.53 44.28 1,091,321 +0.10(+0.23%)
Apr 14, 2022 44.97 46.85 44.18 44.18 1,219,608 -0.53(-1.19%)
Apr 13, 2022 40.65 44.95 40.12 44.71 1,721,794 +4.37(+10.83%)
Apr 12, 2022 44.07 45.53 40.30 40.34 1,971,310 -2.67(-6.21%)
Apr 11, 2022 42.01 44.54 41.42 43.01 1,306,211 +0.59(+1.39%)
Apr 08, 2022 43.67 45.60 42.37 42.42 1,442,575 -1.53(-3.48%)
Apr 07, 2022 43.84 45.05 43.01 43.95 1,374,996 +0.05(+0.11%)
Apr 06, 2022 44.41 44.50 42.43 43.90 1,664,203 -1.25(-2.77%)
Apr 05, 2022 45.88 46.56 44.41 45.15 1,462,884 -1.15(-2.48%)
Apr 04, 2022 45.00 47.00 44.36 46.30 1,608,584 +3.11(+7.20%)
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.