Daqo New Energy ADR (NY: DQ )

53.82 USD -3.19 (-5.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.