Daqo New Energy ADR (NY: DQ )

43.32 USD -4.89 (-10.14%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 10.88 10.94 10.42 10.67 1,798,980 -0.23(-2.09%)
Apr 27, 2018 10.96 11.00 10.68 10.90 1,009,755 -0.02(-0.16%)
Apr 26, 2018 10.47 10.95 10.45 10.92 1,849,365 +0.51(+4.90%)
Apr 25, 2018 10.57 10.62 10.17 10.41 888,360 -0.21(-2.02%)
Apr 24, 2018 10.87 10.89 10.41 10.62 2,018,070 -0.14(-1.30%)
Apr 23, 2018 11.05 11.08 10.55 10.76 1,336,805 -0.14(-1.30%)
Apr 20, 2018 10.65 10.95 10.61 10.90 1,218,550 +0.24(+2.23%)
Apr 19, 2018 10.77 10.88 10.53 10.66 2,167,090 -0.26(-2.42%)
Apr 18, 2018 10.57 11.00 10.30 10.93 2,468,440 +0.47(+4.49%)
Apr 17, 2018 10.30 10.61 10.26 10.46 2,346,620 +0.20(+1.95%)
Apr 16, 2018 10.47 10.47 10.13 10.26 1,304,390 -0.07(-0.70%)
Apr 13, 2018 10.50 10.65 9.962 10.33 3,836,655 -0.26(-2.49%)
Apr 12, 2018 11.08 11.14 10.51 10.59 9,614,970 -1.26(-10.61%)
Apr 11, 2018 12.08 12.14 11.70 11.85 2,489,245 -0.36(-2.95%)
Apr 10, 2018 12.17 12.34 11.54 12.21 1,998,540 +0.73(+6.34%)
Apr 09, 2018 11.36 12.11 11.35 11.48 2,770,645 +0.32(+2.83%)
Apr 06, 2018 10.63 11.26 10.52 11.17 2,586,540 +0.41(+3.79%)
Apr 05, 2018 11.02 11.43 10.66 10.76 2,047,720 -0.15(-1.37%)
Apr 04, 2018 10.04 11.04 10.03 10.91 2,016,110 +0.72(+7.04%)
Apr 03, 2018 9.958 10.40 9.906 10.19 1,366,135 +0.48(+4.90%)
Apr 02, 2018 9.738 10.01 9.300 9.716 1,486,545 -0.07(-0.76%)
Mar 29, 2018 9.790 9.790 9.790 0 +0.45(+4.77%)
Mar 28, 2018 9.566 9.691 9.126 9.344 1,204,760 -0.16(-1.68%)
Mar 27, 2018 10.27 10.37 9.454 9.504 1,468,825 -0.72(-7.04%)
Mar 26, 2018 10.20 10.28 9.916 10.22 919,120 +0.31(+3.09%)
Mar 23, 2018 10.12 10.53 9.896 9.918 1,442,150 -0.24(-2.32%)
Mar 22, 2018 9.698 10.49 9.606 10.15 2,054,165 +0.11(+1.10%)
Mar 21, 2018 9.168 10.37 9.168 10.04 2,962,945 +0.84(+9.17%)
Mar 20, 2018 8.946 9.342 8.933 9.200 1,960,435 +0.31(+3.51%)
Mar 19, 2018 9.306 9.630 8.880 8.888 2,544,960 -0.60(-6.36%)
Mar 16, 2018 9.116 9.526 8.948 9.492 1,943,130 +0.41(+4.54%)
Mar 15, 2018 9.060 9.200 8.886 9.080 1,318,410 +0.07(+0.75%)
Mar 14, 2018 9.050 9.154 8.956 9.012 1,216,130 +0.01(+0.11%)
Mar 13, 2018 9.376 9.430 8.994 9.002 1,830,170 -0.41(-4.40%)
Mar 12, 2018 8.990 9.562 8.920 9.416 2,630,755 +0.51(+5.68%)
Mar 09, 2018 9.054 9.308 8.568 8.910 3,652,975 -0.11(-1.22%)
Mar 08, 2018 9.490 9.600 9.020 9.020 2,204,470 -0.63(-6.57%)
Mar 07, 2018 9.690 9.350 9.654 1,587,920 +0.21(+2.27%)
Mar 06, 2018 9.406 9.728 9.132 9.440 1,614,010 +0.09(+1.01%)
Mar 05, 2018 9.524 9.632 8.840 9.346 3,326,335 -0.25(-2.58%)
Mar 02, 2018 9.358 9.640 8.608 9.594 4,550,360 +0.05(+0.50%)
Mar 01, 2018 9.746 10.08 9.341 9.546 2,123,710 -0.28(-2.87%)
Feb 28, 2018 12.00 12.01 9.062 9.828 6,724,345 -1.25(-11.28%)
Feb 27, 2018 11.34 11.58 10.72 11.08 2,370,130 -0.26(-2.31%)
Feb 26, 2018 11.76 12.00 11.16 11.34 2,285,270 -0.58(-4.88%)
Feb 23, 2018 12.52 12.68 11.72 11.92 1,597,870 -0.46(-3.72%)
Feb 22, 2018 12.49 12.66 12.13 12.38 1,397,270 -0.08(-0.64%)
Feb 21, 2018 12.30 13.00 11.84 12.46 2,237,260 +0.16(+1.30%)
Feb 20, 2018 10.54 12.55 10.54 12.30 3,101,455 +1.65(+15.47%)
Feb 16, 2018 10.65 10.65 10.65 0 -0.00(-0.04%)
Feb 15, 2018 10.75 11.11 10.69 10.66 931,490 -0.02(-0.19%)
Feb 14, 2018 10.21 10.87 10.00 10.68 916,495 +0.36(+3.53%)
Feb 13, 2018 9.860 10.36 9.702 10.31 677,595 +0.42(+4.22%)
Feb 12, 2018 10.04 10.36 9.744 9.896 989,575 -0.05(-0.50%)
Feb 09, 2018 9.904 10.04 9.274 9.946 1,564,880 +0.14(+1.45%)
Feb 08, 2018 10.07 10.31 9.720 9.804 1,443,360 -0.22(-2.21%)
Feb 07, 2018 10.39 10.40 10.17 10.03 1,373,655 -0.43(-4.15%)
Feb 06, 2018 9.310 10.59 9.310 10.46 2,007,215 +0.75(+7.72%)
Feb 05, 2018 10.20 10.56 9.506 9.710 2,181,945 -0.58(-5.65%)
Feb 02, 2018 10.52 10.67 10.20 10.29 1,375,555 -0.38(-3.60%)
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.