Skip to main content

Daqo New Energy ADR (NY: DQ )

54.10 +0.86 (+1.62%)
Streaming Delayed Price Updated: 2:04 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 57.50 57.98 53.76 54.44 388,091 -2.72(-4.76%)
Jan 30, 2018 59.38 59.80 57.15 57.16 239,136 -3.43(-5.66%)
Jan 29, 2018 58.00 61.29 56.25 60.59 436,364 +2.10(+3.59%)
Jan 26, 2018 59.22 60.38 58.00 58.49 329,881 -0.73(-1.23%)
Jan 25, 2018 59.00 60.29 58.63 59.22 234,971 +0.56(+0.95%)
Jan 24, 2018 63.37 63.37 58.04 58.66 385,753 -3.89(-6.22%)
Jan 23, 2018 59.01 64.34 59.01 62.55 389,849 -0.70(-1.11%)
Jan 22, 2018 59.80 64.16 59.34 63.25 374,702 +2.25(+3.69%)
Jan 19, 2018 63.38 63.38 59.00 61.00 524,601 -2.47(-3.89%)
Jan 18, 2018 64.07 65.38 62.95 63.47 240,273 -0.13(-0.20%)
Jan 17, 2018 64.90 65.99 62.28 63.60 292,247 -0.65(-1.01%)
Jan 16, 2018 69.56 72.50 62.02 64.25 659,120 -3.99(-5.85%)
Jan 12, 2018 68.24 68.24 68.24 0 +4.24(+6.62%)
Jan 11, 2018 61.05 64.90 60.60 64.00 259,072 +3.47(+5.73%)
Jan 10, 2018 59.62 62.53 59.60 60.53 316,216 +0.60(+1.00%)
Jan 09, 2018 57.27 62.16 57.22 59.93 830,371 +4.08(+7.31%)
Jan 08, 2018 63.98 63.98 52.04 55.85 1,488,631 -8.93(-13.79%)
Jan 05, 2018 62.77 65.50 62.57 64.78 219,312 +2.28(+3.65%)
Jan 04, 2018 63.33 64.50 62.12 62.50 216,966 -0.64(-1.01%)
Jan 03, 2018 63.22 64.75 61.85 63.14 347,190 +0.57(+0.91%)
Jan 02, 2018 60.12 63.67 60.05 62.57 390,922 +3.13(+5.27%)
Dec 29, 2017 59.44 59.44 59.44 0 -1.23(-2.03%)
Dec 28, 2017 58.22 62.73 58.22 60.67 630,839 +3.46(+6.05%)
Dec 27, 2017 53.06 57.80 52.24 57.21 492,678 +4.31(+8.15%)
Dec 26, 2017 53.36 53.93 50.27 52.90 297,464 -1.10(-2.04%)
Dec 22, 2017 51.22 54.00 51.22 54.00 378,501 +3.11(+6.11%)
Dec 21, 2017 47.73 51.80 47.59 50.89 343,978 +2.88(+6.00%)
Dec 20, 2017 49.00 49.75 47.50 48.01 291,916 -0.49(-1.01%)
Dec 19, 2017 51.01 51.01 48.10 48.50 218,394 -1.76(-3.50%)
Dec 18, 2017 47.41 51.45 47.41 50.26 466,386 +3.09(+6.55%)
Dec 15, 2017 47.00 47.47 45.15 47.17 367,298 +0.34(+0.73%)
Dec 14, 2017 48.36 48.66 46.04 46.83 362,532 -1.50(-3.10%)
Dec 13, 2017 50.95 51.45 47.55 48.33 290,750 -2.27(-4.49%)
Dec 12, 2017 52.20 53.84 50.01 50.60 330,612 -1.60(-3.07%)
Dec 11, 2017 52.90 54.76 51.40 52.20 638,235 +2.79(+5.65%)
Dec 08, 2017 47.05 49.90 46.78 49.41 431,618 +2.93(+6.30%)
Dec 07, 2017 47.03 47.78 45.10 46.48 447,160 -0.89(-1.88%)
Dec 06, 2017 48.91 49.80 47.08 47.37 422,119 -1.84(-3.74%)
Dec 05, 2017 47.00 51.20 46.55 49.21 413,456 +2.17(+4.61%)
Dec 04, 2017 57.56 57.75 45.09 47.04 1,092,596 -9.91(-17.40%)
Dec 01, 2017 54.58 58.49 53.20 56.95 558,658 +2.37(+4.34%)
Nov 30, 2017 52.12 54.98 52.03 54.58 392,256 +2.57(+4.94%)
Nov 29, 2017 53.82 54.00 50.25 52.01 443,110 -1.81(-3.36%)
Nov 28, 2017 51.20 53.98 49.90 53.82 621,142 +2.46(+4.79%)
Nov 27, 2017 53.30 53.70 49.58 51.36 538,560 -1.99(-3.73%)
Nov 24, 2017 49.87 53.61 49.50 53.35 355,517 +3.90(+7.89%)
Nov 22, 2017 46.61 49.78 46.61 49.45 579,689 +3.15(+6.80%)
Nov 21, 2017 47.34 48.05 45.33 46.30 458,429 -0.73(-1.55%)
Nov 20, 2017 44.03 47.13 43.29 47.03 615,923 +3.97(+9.22%)
Nov 17, 2017 39.70 43.29 39.32 43.06 267,126 +3.19(+8.00%)
Nov 16, 2017 40.70 40.71 39.30 39.87 184,000 +0.09(+0.23%)
Nov 15, 2017 42.36 42.36 38.52 39.78 355,037 -3.07(-7.16%)
Nov 14, 2017 43.21 44.49 40.26 42.85 495,780 +2.68(+6.67%)
Nov 13, 2017 39.85 41.53 39.75 40.17 308,280 +0.36(+0.90%)
Nov 10, 2017 39.12 40.38 39.05 39.81 232,062 +0.82(+2.10%)
Nov 09, 2017 39.86 40.31 38.75 38.99 144,587 -1.46(-3.61%)
Nov 08, 2017 39.32 40.67 38.51 40.45 357,717 +1.10(+2.80%)
Nov 07, 2017 39.82 39.90 38.50 39.35 62,920 -0.46(-1.16%)
Nov 06, 2017 40.20 40.20 39.53 39.81 69,984 +0.03(+0.08%)
Nov 03, 2017 40.30 40.72 39.34 39.78 57,946 -0.59(-1.46%)
Nov 02, 2017 39.90 40.51 39.04 40.37 64,681 +0.13(+0.32%)
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.