Skip to main content

Daqo New Energy ADR (NY: DQ )

28.15 +1.44 (+5.39%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 8.674 8.704 8.326 8.390 502,735 -0.27(-3.14%)
Jul 30, 2019 8.316 8.716 8.250 8.662 714,040 +0.25(+2.92%)
Jul 29, 2019 8.612 8.612 8.158 8.416 908,380 -0.20(-2.37%)
Jul 26, 2019 8.572 8.740 8.468 8.620 412,500 +0.08(+0.94%)
Jul 25, 2019 8.776 8.826 8.508 8.540 501,120 -0.25(-2.82%)
Jul 24, 2019 8.552 8.820 8.431 8.788 653,340 +0.08(+0.90%)
Jul 23, 2019 8.612 8.724 8.432 8.710 676,350 +0.18(+2.06%)
Jul 22, 2019 8.830 8.904 8.442 8.534 1,306,605 -0.30(-3.35%)
Jul 19, 2019 8.596 9.002 8.542 8.830 1,197,500 +0.28(+3.25%)
Jul 18, 2019 8.542 8.648 8.490 8.552 1,113,280 -0.00(-0.05%)
Jul 17, 2019 8.432 8.634 8.392 8.556 716,260 +0.14(+1.66%)
Jul 16, 2019 8.568 8.635 8.290 8.416 669,280 -0.20(-2.37%)
Jul 15, 2019 8.532 8.644 8.303 8.620 833,260 +0.09(+1.03%)
Jul 12, 2019 8.000 8.554 7.990 8.532 1,612,000 +0.81(+10.49%)
Jul 11, 2019 8.202 8.274 7.712 7.722 1,283,370 -0.48(-5.81%)
Jul 10, 2019 8.112 8.278 7.934 8.198 1,167,895 +0.10(+1.21%)
Jul 09, 2019 8.200 8.332 8.022 8.100 452,135 -0.11(-1.36%)
Jul 08, 2019 8.614 8.640 8.208 8.212 541,935 -0.50(-5.70%)
Jul 05, 2019 8.462 8.712 8.360 8.708 754,000 +0.22(+2.54%)
Jul 03, 2019 8.728 8.762 8.422 8.492 524,000 -0.23(-2.68%)
Jul 02, 2019 8.712 8.846 8.556 8.726 844,985 -0.08(-0.93%)
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.