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 (%)
Jun 29, 2018 35.97 36.58 35.44 35.54 312,675 +0.03(+0.08%)
Jun 28, 2018 34.88 36.08 34.58 35.51 563,840 +0.41(+1.17%)
Jun 27, 2018 34.95 36.01 33.90 35.10 662,809 -0.11(-0.31%)
Jun 26, 2018 33.28 35.90 33.13 35.21 361,872 +1.71(+5.10%)
Jun 25, 2018 35.34 35.34 32.75 33.50 472,074 -1.77(-5.02%)
Jun 22, 2018 34.79 36.36 34.51 35.27 523,068 +0.65(+1.88%)
Jun 21, 2018 35.01 35.73 34.44 34.62 459,262 -0.30(-0.86%)
Jun 20, 2018 35.67 36.45 34.11 34.92 604,595 -0.46(-1.30%)
Jun 19, 2018 34.17 35.52 33.58 35.38 628,954 +0.66(+1.90%)
Jun 18, 2018 33.55 35.82 33.34 34.72 570,634 -0.40(-1.14%)
Jun 15, 2018 37.74 33.87 35.12 1,128,300 -2.62(-6.94%)
Jun 14, 2018 39.19 39.58 35.95 37.74 1,778,046 -1.95(-4.91%)
Jun 13, 2018 39.70 40.15 38.68 39.69 723,630 -0.24(-0.60%)
Jun 12, 2018 39.69 40.17 38.30 39.93 1,459,211 +0.56(+1.42%)
Jun 11, 2018 40.43 41.58 38.75 39.37 1,077,306 -0.59(-1.48%)
Jun 08, 2018 40.36 43.38 39.85 39.96 1,742,183 -0.20(-0.50%)
Jun 07, 2018 39.63 41.65 39.54 40.16 842,156 +0.00(+0.00%)
Jun 06, 2018 42.39 39.00 40.16 1,345,042 -2.03(-4.81%)
Jun 05, 2018 41.51 42.69 39.25 42.19 1,968,314 +0.39(+0.93%)
Jun 04, 2018 50.76 51.00 39.61 41.80 3,677,482 -10.92(-20.71%)
Jun 01, 2018 57.75 58.23 51.02 52.72 1,053,964 -4.94(-8.57%)
May 31, 2018 57.00 60.25 56.55 57.66 788,586 +0.51(+0.89%)
May 30, 2018 65.50 65.50 56.34 57.15 1,085,498 -7.87(-12.10%)
May 29, 2018 65.46 66.34 63.66 65.02 368,332 -0.68(-1.04%)
May 25, 2018 65.70 65.70 65.70 0 +1.11(+1.72%)
May 24, 2018 64.93 66.44 64.55 64.59 299,297 +0.84(+1.32%)
May 23, 2018 67.83 67.83 62.67 63.75 594,472 -4.23(-6.22%)
May 22, 2018 66.52 71.50 66.12 67.98 689,301 +2.46(+3.75%)
May 21, 2018 65.90 66.56 65.00 65.52 315,553 +0.65(+1.00%)
May 18, 2018 65.00 66.72 64.64 64.87 364,700 -0.25(-0.38%)
May 17, 2018 67.26 68.18 64.82 65.12 528,090 -2.15(-3.20%)
May 16, 2018 59.89 67.50 59.55 67.27 811,100 +8.20(+13.88%)
May 15, 2018 59.82 60.57 58.13 59.07 384,975 -1.19(-1.97%)
May 14, 2018 55.11 62.57 55.08 60.26 906,372 +5.15(+9.34%)
May 11, 2018 55.05 55.39 54.28 55.11 248,661 +0.18(+0.33%)
May 10, 2018 55.23 55.34 54.15 54.93 276,056 +0.02(+0.04%)
May 09, 2018 54.51 55.41 52.80 54.91 393,960 +0.59(+1.09%)
May 08, 2018 54.00 56.49 52.26 54.32 554,635 -0.03(-0.06%)
May 07, 2018 54.63 55.45 54.09 54.35 405,333 +0.34(+0.63%)
May 04, 2018 53.20 54.19 52.01 54.01 316,655 +0.80(+1.50%)
May 03, 2018 53.93 54.28 51.54 53.21 232,034 -1.11(-2.04%)
May 02, 2018 52.91 54.87 52.67 54.32 216,699 +1.87(+3.57%)
May 01, 2018 53.32 53.71 52.30 52.45 114,093 -0.90(-1.69%)
Apr 30, 2018 54.41 54.70 52.10 53.35 359,796 -1.14(-2.09%)
Apr 27, 2018 54.80 54.98 53.39 54.49 201,951 -0.09(-0.16%)
Apr 26, 2018 52.34 54.75 52.27 54.58 369,873 +2.55(+4.90%)
Apr 25, 2018 52.85 53.12 50.87 52.03 177,672 -1.07(-2.02%)
Apr 24, 2018 54.33 54.45 52.04 53.10 403,614 -0.70(-1.30%)
Apr 23, 2018 55.26 55.40 52.76 53.80 267,361 -0.71(-1.30%)
Apr 20, 2018 53.27 54.75 53.04 54.51 243,710 +1.19(+2.23%)
Apr 19, 2018 53.83 54.41 52.67 53.32 433,418 -1.32(-2.42%)
Apr 18, 2018 52.85 54.99 51.52 54.64 493,688 +2.35(+4.49%)
Apr 17, 2018 51.50 53.06 51.29 52.29 469,324 +1.00(+1.95%)
Apr 16, 2018 52.37 52.37 50.65 51.29 260,878 -0.36(-0.70%)
Apr 13, 2018 52.52 53.24 49.81 51.65 767,331 -1.32(-2.49%)
Apr 12, 2018 55.41 55.69 52.55 52.97 1,922,994 -6.29(-10.61%)
Apr 11, 2018 60.41 60.68 58.52 59.26 497,849 -1.80(-2.95%)
Apr 10, 2018 60.85 61.69 57.72 61.06 399,708 +3.64(+6.34%)
Apr 09, 2018 56.80 60.56 56.77 57.42 554,129 +1.58(+2.83%)
Apr 06, 2018 53.16 56.29 52.62 55.84 517,308 +2.04(+3.79%)
Apr 05, 2018 55.12 57.17 53.28 53.80 409,544 -0.75(-1.37%)
Apr 04, 2018 50.20 55.20 50.16 54.55 403,222 +3.59(+7.04%)
Apr 03, 2018 49.79 51.99 49.53 50.96 273,227 +2.38(+4.90%)
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.