Skip to main content

Daqo New Energy ADR (NY: DQ )

52.33 +1.88 (+3.72%)
Streaming Delayed Price Updated: 11:40 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 41.65 42.63 41.19 42.37 175,900 +0.64(+1.53%)
Jun 27, 2019 40.87 42.08 40.15 41.73 228,451 +0.77(+1.88%)
Jun 26, 2019 40.66 41.36 40.01 40.96 111,349 +1.04(+2.61%)
Jun 25, 2019 42.54 42.94 39.71 39.92 179,638 -2.65(-6.23%)
Jun 24, 2019 43.18 43.36 42.00 42.57 108,333 +0.23(+0.54%)
Jun 21, 2019 42.75 43.70 41.58 42.34 239,700 -0.67(-1.56%)
Jun 20, 2019 45.13 45.98 42.70 43.01 253,880 -1.11(-2.52%)
Jun 19, 2019 42.77 44.46 41.34 44.12 274,200 +1.39(+3.25%)
Jun 18, 2019 42.35 43.89 42.04 42.73 404,191 +0.93(+2.22%)
Jun 17, 2019 45.30 45.32 41.00 41.80 239,263 -3.68(-8.09%)
Jun 14, 2019 45.02 45.73 44.66 45.48 157,600 -0.03(-0.07%)
Jun 13, 2019 44.50 45.58 44.16 45.51 201,801 +1.54(+3.50%)
Jun 12, 2019 44.16 44.71 43.65 43.97 105,884 -1.07(-2.38%)
Jun 11, 2019 45.60 46.20 44.31 45.04 366,255 -0.68(-1.49%)
Jun 10, 2019 42.43 45.81 42.43 45.72 406,121 +3.34(+7.88%)
Jun 07, 2019 41.52 42.69 39.94 42.38 288,900 +0.92(+2.22%)
Jun 06, 2019 41.21 41.79 39.82 41.46 373,590 -0.42(-1.00%)
Jun 05, 2019 42.64 42.64 40.75 41.88 266,105 -0.26(-0.62%)
Jun 04, 2019 43.08 44.00 39.82 42.14 511,534 -0.93(-2.16%)
Jun 03, 2019 38.23 43.16 38.00 43.07 608,863 +5.07(+13.34%)
May 31, 2019 37.00 39.30 36.90 38.00 395,600 +0.24(+0.64%)
May 30, 2019 35.90 37.88 35.90 37.76 159,626 +1.81(+5.03%)
May 29, 2019 36.27 36.43 35.64 35.95 72,805 -0.62(-1.70%)
May 28, 2019 37.43 38.00 35.27 36.57 307,789 +0.01(+0.03%)
May 24, 2019 36.86 36.91 35.80 36.56 168,100 +0.12(+0.33%)
May 23, 2019 37.01 38.31 35.72 36.44 394,793 -2.11(-5.47%)
May 22, 2019 36.40 38.91 35.50 38.55 703,644 +2.67(+7.44%)
May 21, 2019 32.00 36.98 32.00 35.88 541,654 +4.74(+15.22%)
May 20, 2019 32.64 32.86 30.75 31.14 366,013 -1.63(-4.97%)
May 17, 2019 35.47 35.48 32.76 32.77 256,800 -3.48(-9.60%)
May 16, 2019 34.87 36.68 34.87 36.25 178,757 +1.37(+3.93%)
May 15, 2019 33.48 35.11 33.01 34.88 364,150 +1.48(+4.43%)
May 14, 2019 32.76 34.20 32.76 33.40 167,960 +1.00(+3.09%)
May 13, 2019 33.50 33.87 32.24 32.40 327,558 -2.01(-5.84%)
May 10, 2019 33.69 35.38 33.69 34.41 154,000 +0.69(+2.05%)
May 09, 2019 34.60 34.85 33.50 33.72 368,708 -1.47(-4.18%)
May 08, 2019 35.56 35.78 34.51 35.19 125,238 -0.54(-1.51%)
May 07, 2019 35.71 36.43 35.08 35.73 201,932 +0.06(+0.17%)
May 06, 2019 36.98 37.20 34.27 35.67 381,070 -2.59(-6.77%)
May 03, 2019 38.50 39.00 37.83 38.26 137,200 +0.28(+0.74%)
May 02, 2019 37.16 38.21 37.08 37.98 216,274 +0.84(+2.26%)
May 01, 2019 37.45 38.17 37.08 37.14 139,529 +0.09(+0.24%)
Apr 30, 2019 36.82 37.53 36.69 37.05 101,470 +0.06(+0.16%)
Apr 29, 2019 37.39 38.02 36.66 36.99 159,978 -0.39(-1.04%)
Apr 26, 2019 37.32 37.97 36.93 37.38 239,700 -0.08(-0.21%)
Apr 25, 2019 37.93 38.33 37.20 37.46 138,562 -0.49(-1.29%)
Apr 24, 2019 37.91 38.57 37.78 37.95 231,139 +0.06(+0.16%)
Apr 23, 2019 37.64 38.84 37.55 37.89 343,074 +0.26(+0.69%)
Apr 22, 2019 37.20 37.99 37.20 37.63 162,728 +0.33(+0.88%)
Apr 18, 2019 37.81 38.30 36.50 37.30 228,900 -0.17(-0.45%)
Apr 17, 2019 35.97 37.61 35.80 37.47 760,071 +1.84(+5.16%)
Apr 16, 2019 34.97 36.12 34.84 35.63 559,166 +0.89(+2.56%)
Apr 15, 2019 35.01 36.16 33.88 34.74 248,749 -0.34(-0.97%)
Apr 12, 2019 34.16 36.58 34.15 35.08 440,700 +1.63(+4.87%)
Apr 11, 2019 34.99 35.23 33.28 33.45 261,656 -1.68(-4.78%)
Apr 10, 2019 34.94 35.64 32.56 35.13 649,407 +0.02(+0.06%)
Apr 09, 2019 36.51 36.66 34.65 35.11 189,896 -1.75(-4.75%)
Apr 08, 2019 36.29 37.11 35.70 36.86 321,639 +0.62(+1.71%)
Apr 05, 2019 35.40 36.35 34.50 36.24 133,300 +0.62(+1.74%)
Apr 04, 2019 34.27 35.84 34.04 35.62 195,065 +1.34(+3.91%)
Apr 03, 2019 35.35 35.60 33.26 34.28 359,803 -0.60(-1.72%)
Apr 02, 2019 35.52 37.00 34.69 34.88 195,998 -0.64(-1.80%)
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.