Skip to main content

Daqo New Energy ADR (NY: DQ )

49.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 25.24 25.45 24.86 25.44 68,043 +0.39(+1.56%)
Aug 30, 2017 24.51 25.24 24.36 25.05 53,012 +0.72(+2.96%)
Aug 29, 2017 24.84 25.00 24.21 24.33 56,347 -0.88(-3.49%)
Aug 28, 2017 25.05 25.34 24.92 25.21 52,370 +0.01(+0.04%)
Aug 25, 2017 25.17 25.24 24.85 25.20 49,387 +0.25(+1.00%)
Aug 24, 2017 24.50 25.17 24.39 24.95 57,516 +0.44(+1.80%)
Aug 23, 2017 24.40 24.64 24.05 24.51 41,928 +0.17(+0.70%)
Aug 22, 2017 24.15 24.86 23.92 24.34 81,647 +0.34(+1.42%)
Aug 21, 2017 25.26 25.33 23.67 24.00 135,919 -1.33(-5.25%)
Aug 18, 2017 24.81 25.46 24.63 25.33 90,789 +0.59(+2.38%)
Aug 17, 2017 25.42 25.80 24.54 24.74 77,727 -0.72(-2.83%)
Aug 16, 2017 26.70 26.70 25.26 25.46 83,832 -1.11(-4.18%)
Aug 15, 2017 26.65 26.85 25.96 26.57 47,237 +0.11(+0.42%)
Aug 14, 2017 26.10 26.95 25.86 26.46 85,974 +0.28(+1.07%)
Aug 11, 2017 24.20 26.39 24.20 26.18 66,598 +0.50(+1.95%)
Aug 10, 2017 26.76 27.98 24.86 25.68 201,289 -1.47(-5.41%)
Aug 09, 2017 26.01 27.60 26.01 27.15 128,762 +0.76(+2.88%)
Aug 08, 2017 26.88 28.16 26.00 26.39 487,376 -2.96(-10.09%)
Aug 07, 2017 27.98 30.80 27.98 29.35 374,359 +1.75(+6.34%)
Aug 04, 2017 25.67 27.75 25.67 27.60 229,756 +2.32(+9.18%)
Aug 03, 2017 25.01 25.60 24.85 25.28 59,481 +0.01(+0.04%)
Aug 02, 2017 25.30 25.88 24.95 25.27 158,520 -0.01(-0.04%)
Aug 01, 2017 25.70 25.70 24.70 25.28 72,710 -0.08(-0.32%)
Jul 31, 2017 24.98 25.36 24.61 25.36 95,903 +0.99(+4.06%)
Jul 28, 2017 24.35 25.10 24.18 24.37 112,787 +0.22(+0.91%)
Jul 27, 2017 25.14 25.48 23.23 24.15 108,885 -0.85(-3.40%)
Jul 26, 2017 25.08 25.58 24.61 25.00 83,190 +0.17(+0.68%)
Jul 25, 2017 24.87 26.18 24.55 24.83 130,049 +0.21(+0.85%)
Jul 24, 2017 23.79 24.65 23.56 24.62 119,273 +0.87(+3.66%)
Jul 21, 2017 23.45 23.79 22.55 23.75 55,478 +0.33(+1.41%)
Jul 20, 2017 23.60 23.77 23.00 23.42 73,871 -0.29(-1.22%)
Jul 19, 2017 22.45 23.75 22.45 23.71 161,435 +1.54(+6.95%)
Jul 18, 2017 20.77 22.26 20.63 22.17 72,878 +1.42(+6.84%)
Jul 17, 2017 21.45 21.45 20.56 20.75 67,465 -0.65(-3.04%)
Jul 14, 2017 20.57 21.48 20.57 21.40 38,400 +0.89(+4.34%)
Jul 13, 2017 20.80 21.00 20.43 20.51 20,416 -0.39(-1.87%)
Jul 12, 2017 20.74 21.40 20.74 20.90 45,972 +0.49(+2.40%)
Jul 11, 2017 20.15 20.68 20.15 20.41 26,193 +0.41(+2.05%)
Jul 10, 2017 20.40 20.86 19.93 20.00 59,513 -0.40(-1.96%)
Jul 07, 2017 19.80 20.50 19.80 20.40 39,986 +0.63(+3.19%)
Jul 06, 2017 19.90 20.70 19.60 19.77 69,383 -0.23(-1.15%)
Jul 05, 2017 20.22 20.48 19.95 20.00 23,059 -0.25(-1.23%)
Jul 03, 2017 20.92 20.92 20.20 20.25 83,764 -0.51(-2.46%)
Jun 30, 2017 20.78 21.18 20.08 20.76 46,638 +0.00(+0.00%)
Jun 29, 2017 20.78 20.86 20.26 20.76 63,070 -0.01(-0.05%)
Jun 28, 2017 20.08 20.96 19.78 20.77 70,125 +0.71(+3.54%)
Jun 27, 2017 19.79 20.48 19.66 20.06 54,908 +0.33(+1.67%)
Jun 26, 2017 20.15 20.40 19.48 19.73 38,764 -0.37(-1.84%)
Jun 23, 2017 19.29 20.56 19.21 20.10 85,655 +0.81(+4.20%)
Jun 22, 2017 19.48 19.50 19.14 19.29 93,726 +0.26(+1.37%)
Jun 21, 2017 19.24 19.68 19.03 19.03 65,216 -0.25(-1.30%)
Jun 20, 2017 19.43 19.78 19.03 19.28 54,758 -0.13(-0.67%)
Jun 19, 2017 19.80 19.93 19.00 19.41 84,973 -0.39(-1.97%)
Jun 16, 2017 19.36 20.20 19.25 19.80 117,559 +0.48(+2.48%)
Jun 15, 2017 19.70 20.03 19.25 19.32 74,224 -0.52(-2.62%)
Jun 14, 2017 21.00 21.00 19.75 19.84 56,801 -1.27(-6.02%)
Jun 13, 2017 19.70 21.11 19.70 21.11 51,101 +1.50(+7.65%)
Jun 12, 2017 19.81 20.37 19.50 19.61 50,605 -0.32(-1.61%)
Jun 09, 2017 21.32 21.38 19.78 19.93 106,797 -1.44(-6.74%)
Jun 08, 2017 20.42 21.50 19.83 21.37 95,055 +1.00(+4.91%)
Jun 07, 2017 19.93 20.50 19.61 20.37 87,433 +0.30(+1.49%)
Jun 06, 2017 19.93 20.48 19.19 20.07 82,578 -0.15(-0.74%)
Jun 05, 2017 20.82 20.82 20.02 20.22 103,371 -0.84(-3.99%)
Jun 02, 2017 21.54 21.82 20.91 21.06 82,380 -0.53(-2.45%)
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.