Skip to main content

Daqo New Energy ADR (NY: DQ )

46.76 -0.92 (-1.93%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 21.50 21.69 21.05 21.35 137,859 +0.18(+0.85%)
Oct 30, 2018 20.78 21.83 20.78 21.17 114,299 +0.25(+1.20%)
Oct 29, 2018 21.28 21.91 20.43 20.92 140,009 -0.13(-0.62%)
Oct 26, 2018 21.19 21.52 20.55 21.05 136,800 -0.82(-3.75%)
Oct 25, 2018 21.05 21.96 21.05 21.87 111,431 +0.86(+4.09%)
Oct 24, 2018 22.02 22.34 21.00 21.01 180,594 -1.37(-6.12%)
Oct 23, 2018 22.36 22.65 21.01 22.38 202,675 -0.58(-2.53%)
Oct 22, 2018 23.37 23.51 22.09 22.96 229,387 -0.20(-0.86%)
Oct 19, 2018 24.63 25.04 23.10 23.16 195,200 -1.45(-5.89%)
Oct 18, 2018 25.00 26.80 24.25 24.61 450,241 -0.32(-1.28%)
Oct 17, 2018 27.30 27.30 24.84 24.93 310,639 -2.87(-10.32%)
Oct 16, 2018 27.27 27.88 26.50 27.80 148,777 +0.77(+2.85%)
Oct 15, 2018 25.87 28.17 25.33 27.03 244,346 +1.28(+4.97%)
Oct 12, 2018 26.00 26.00 25.02 25.75 98,400 +0.56(+2.22%)
Oct 11, 2018 25.00 25.82 24.02 25.19 159,587 +0.07(+0.28%)
Oct 10, 2018 26.02 26.10 25.01 25.12 236,300 -1.03(-3.94%)
Oct 09, 2018 26.38 26.77 25.70 26.15 128,049 -0.15(-0.57%)
Oct 08, 2018 26.00 26.65 25.60 26.30 116,223 -0.07(-0.27%)
Oct 05, 2018 27.14 27.34 26.22 26.37 296,000 -0.93(-3.41%)
Oct 04, 2018 27.90 27.90 27.02 27.30 166,977 -0.72(-2.57%)
Oct 03, 2018 27.52 28.32 27.06 28.02 151,180 +0.52(+1.89%)
Oct 02, 2018 26.79 27.89 26.55 27.50 271,324 +1.09(+4.13%)
Oct 01, 2018 26.08 26.90 26.08 26.41 142,983 +0.30(+1.15%)
Sep 28, 2018 25.70 26.74 25.38 26.11 240,200 +0.54(+2.11%)
Sep 27, 2018 26.70 26.73 24.13 25.57 1,081,499 -1.06(-3.98%)
Sep 26, 2018 27.70 27.80 25.75 26.63 740,408 -1.11(-4.00%)
Sep 25, 2018 30.51 30.70 27.13 27.74 782,895 -3.01(-9.79%)
Sep 24, 2018 29.99 30.79 29.21 30.75 273,911 +0.54(+1.79%)
Sep 21, 2018 30.98 31.18 29.15 30.21 269,400 -0.66(-2.14%)
Sep 20, 2018 29.59 31.34 29.55 30.87 219,905 +1.32(+4.47%)
Sep 19, 2018 29.59 30.15 28.50 29.55 543,217 -0.21(-0.71%)
Sep 18, 2018 29.65 30.17 29.43 29.76 224,868 +0.19(+0.64%)
Sep 17, 2018 30.59 31.07 29.00 29.57 366,661 -1.23(-3.99%)
Sep 14, 2018 31.66 31.87 30.53 30.80 197,200 -0.85(-2.69%)
Sep 13, 2018 31.22 32.17 31.00 31.65 177,331 +0.54(+1.74%)
Sep 12, 2018 31.32 31.82 31.00 31.11 153,905 -0.61(-1.92%)
Sep 11, 2018 31.14 32.41 30.73 31.72 273,084 +0.44(+1.41%)
Sep 10, 2018 31.46 31.46 30.22 31.28 283,644 +0.23(+0.74%)
Sep 07, 2018 33.00 33.15 30.86 31.05 296,800 -2.28(-6.84%)
Sep 06, 2018 33.01 33.87 31.75 33.33 243,639 +0.24(+0.73%)
Sep 05, 2018 35.65 35.73 33.07 33.09 440,212 -2.75(-7.67%)
Sep 04, 2018 35.40 35.88 34.50 35.84 120,184 +0.17(+0.48%)
Aug 31, 2018 35.67 35.67 35.67 0 +0.54(+1.54%)
Aug 30, 2018 37.04 37.06 34.91 35.13 329,178 -2.10(-5.64%)
Aug 29, 2018 36.71 37.50 36.71 37.23 164,237 +0.38(+1.03%)
Aug 28, 2018 37.20 37.55 36.41 36.85 233,549 -0.30(-0.81%)
Aug 27, 2018 37.10 38.94 36.88 37.15 430,592 +0.49(+1.34%)
Aug 24, 2018 34.85 37.15 34.82 36.66 394,200 +2.54(+7.44%)
Aug 23, 2018 33.71 34.59 33.16 34.12 226,500 +0.53(+1.58%)
Aug 22, 2018 34.41 34.64 32.59 33.59 460,962 -0.74(-2.16%)
Aug 21, 2018 35.22 35.78 34.25 34.33 426,439 -0.87(-2.47%)
Aug 20, 2018 35.04 36.51 34.85 35.20 532,157 +0.07(+0.20%)
Aug 17, 2018 36.90 36.90 34.40 35.13 462,600 -1.98(-5.34%)
Aug 16, 2018 36.69 37.44 35.69 37.11 302,362 +0.39(+1.06%)
Aug 15, 2018 37.16 37.21 36.17 36.72 149,760 -0.94(-2.50%)
Aug 14, 2018 37.16 37.85 36.02 37.66 329,586 +0.57(+1.54%)
Aug 13, 2018 38.37 39.35 36.45 37.09 289,799 -1.61(-4.16%)
Aug 10, 2018 39.39 39.81 38.35 38.70 241,000 -1.15(-2.89%)
Aug 09, 2018 40.10 41.70 39.59 39.85 383,200 -0.16(-0.40%)
Aug 08, 2018 41.80 42.05 39.07 40.01 599,732 -0.29(-0.72%)
Aug 07, 2018 38.83 44.30 38.19 40.30 1,476,477 +2.83(+7.55%)
Aug 06, 2018 35.25 38.61 34.75 37.47 632,426 +1.97(+5.55%)
Aug 03, 2018 35.05 35.67 34.60 35.50 347,000 +0.27(+0.77%)
Aug 02, 2018 35.84 36.31 34.87 35.23 320,107 -0.87(-2.41%)
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.