Skip to main content

Daqo New Energy ADR (NY: DQ )

28.14 +1.43 (+5.37%)
Streaming Delayed Price Updated: 1:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 36.96 37.20 35.10 36.52 1,313,500 -1.02(-2.71%)
Oct 29, 2020 36.60 38.66 36.13 37.54 2,186,980 +1.66(+4.63%)
Oct 28, 2020 34.98 36.79 33.33 35.88 3,570,325 +1.10(+3.16%)
Oct 27, 2020 35.80 37.19 34.20 34.78 3,181,080 -0.98(-2.75%)
Oct 26, 2020 38.00 38.20 35.00 35.76 3,676,665 -3.86(-9.73%)
Oct 23, 2020 39.99 41.21 37.70 39.62 2,233,000 +0.02(+0.05%)
Oct 22, 2020 40.00 40.60 38.07 39.60 4,666,355 -0.22(-0.56%)
Oct 21, 2020 47.00 47.00 39.75 39.82 6,725,785 -8.58(-17.72%)
Oct 20, 2020 42.72 48.73 42.72 48.40 4,286,595 +6.17(+14.61%)
Oct 19, 2020 38.26 42.54 38.26 42.23 3,963,505 +2.23(+5.56%)
Oct 16, 2020 39.65 40.86 35.46 40.00 9,761,500 -0.33(-0.83%)
Oct 15, 2020 41.99 42.62 39.77 40.34 3,551,685 -3.42(-7.81%)
Oct 14, 2020 43.00 44.90 42.48 43.75 3,076,890 +1.31(+3.08%)
Oct 13, 2020 39.00 45.24 39.00 42.44 4,475,050 +3.22(+8.20%)
Oct 12, 2020 40.25 43.34 38.15 39.23 5,322,860 -0.08(-0.20%)
Oct 09, 2020 36.48 39.77 35.36 39.31 2,426,000 +2.00(+5.36%)
Oct 08, 2020 38.66 39.93 36.46 37.31 3,052,790 -0.45(-1.19%)
Oct 07, 2020 35.94 38.53 34.68 37.76 3,845,215 +3.36(+9.76%)
Oct 06, 2020 33.51 35.70 31.74 34.40 2,611,945 +0.80(+2.38%)
Oct 05, 2020 30.50 33.75 30.35 33.60 3,349,355 +3.84(+12.91%)
Oct 02, 2020 28.45 30.31 27.51 29.76 2,869,500 -0.07(-0.25%)
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.