Skip to main content

Daqo New Energy ADR (NY: DQ )

54.03 +0.79 (+1.48%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 50.42 52.50 50.22 51.17 259,400 +0.88(+1.75%)
May 28, 2020 52.20 52.50 50.00 50.29 121,513 -1.60(-3.08%)
May 27, 2020 53.15 53.82 50.40 51.89 340,679 -0.62(-1.18%)
May 26, 2020 54.10 56.29 52.16 52.51 191,211 +0.23(+0.44%)
May 22, 2020 56.39 56.41 52.10 52.28 359,200 -5.53(-9.57%)
May 21, 2020 59.34 59.87 57.14 57.81 278,683 -1.65(-2.77%)
May 20, 2020 59.80 62.69 56.60 59.46 539,940 +4.59(+8.37%)
May 19, 2020 51.50 55.69 51.50 54.87 217,511 +3.81(+7.46%)
May 18, 2020 50.06 52.28 50.02 51.06 131,226 +2.86(+5.93%)
May 15, 2020 48.41 48.64 46.41 48.20 164,700 -0.53(-1.09%)
May 14, 2020 49.38 49.38 46.34 48.73 302,494 -1.38(-2.75%)
May 13, 2020 54.11 54.24 49.24 50.11 159,346 -3.79(-7.03%)
May 12, 2020 55.59 56.40 53.16 53.90 132,721 -1.37(-2.48%)
May 11, 2020 56.00 56.00 53.73 55.27 160,796 -1.01(-1.79%)
May 08, 2020 55.88 56.80 55.40 56.28 82,700 +1.60(+2.93%)
May 07, 2020 56.36 56.80 54.00 54.68 138,124 -0.85(-1.53%)
May 06, 2020 50.25 56.84 49.98 55.53 283,866 +6.60(+13.49%)
May 05, 2020 49.15 51.04 48.78 48.93 73,276 +0.73(+1.51%)
May 04, 2020 48.76 50.46 46.43 48.20 102,522 -1.43(-2.88%)
May 01, 2020 50.69 50.69 46.65 49.63 204,300 -2.50(-4.80%)
Apr 30, 2020 50.96 53.43 50.82 52.13 230,464 +0.92(+1.80%)
Apr 29, 2020 48.50 52.66 47.60 51.21 155,033 +3.07(+6.38%)
Apr 28, 2020 47.76 48.90 47.13 48.14 169,603 +0.71(+1.50%)
Apr 27, 2020 46.41 48.46 46.41 47.43 92,122 +1.21(+2.62%)
Apr 24, 2020 47.37 47.96 45.05 46.22 149,400 -0.96(-2.03%)
Apr 23, 2020 46.46 48.72 46.46 47.18 171,826 -0.03(-0.06%)
Apr 22, 2020 45.85 47.43 45.63 47.21 101,059 +2.55(+5.71%)
Apr 21, 2020 46.98 46.98 44.29 44.66 105,902 -3.26(-6.80%)
Apr 20, 2020 46.67 48.20 46.07 47.92 150,220 +1.23(+2.63%)
Apr 17, 2020 49.89 50.28 46.35 46.69 241,300 -1.53(-3.17%)
Apr 16, 2020 50.29 50.72 45.83 48.22 296,592 -1.55(-3.11%)
Apr 15, 2020 51.00 51.75 48.95 49.77 583,552 -2.53(-4.84%)
Apr 14, 2020 54.45 54.85 50.36 52.30 232,940 -0.46(-0.87%)
Apr 13, 2020 50.11 53.50 49.50 52.76 127,577 +2.85(+5.71%)
Apr 09, 2020 54.00 56.12 49.73 49.91 243,300 -3.21(-6.04%)
Apr 08, 2020 51.21 53.48 50.76 53.12 115,778 +2.93(+5.84%)
Apr 07, 2020 54.84 54.84 49.72 50.19 187,167 -2.49(-4.73%)
Apr 06, 2020 54.45 55.84 51.88 52.68 185,325 +1.26(+2.45%)
Apr 03, 2020 53.65 54.15 50.00 51.42 326,800 -2.67(-4.94%)
Apr 02, 2020 50.94 54.67 50.82 54.09 197,779 +3.64(+7.22%)
Apr 01, 2020 55.18 55.93 50.02 50.45 296,203 -7.47(-12.90%)
Mar 31, 2020 55.50 59.00 55.24 57.92 288,251 +2.33(+4.19%)
Mar 30, 2020 53.78 55.88 53.41 55.59 272,813 +1.81(+3.37%)
Mar 27, 2020 57.35 57.35 53.23 53.78 229,600 -5.85(-9.81%)
Mar 26, 2020 60.00 61.00 57.84 59.63 213,169 -0.19(-0.32%)
Mar 25, 2020 57.21 61.93 54.51 59.82 240,653 +2.90(+5.09%)
Mar 24, 2020 47.36 57.96 47.15 56.92 297,171 +12.44(+27.97%)
Mar 23, 2020 45.60 47.06 41.86 44.48 425,592 -1.10(-2.41%)
Mar 20, 2020 50.35 52.27 45.11 45.58 414,100 -3.08(-6.33%)
Mar 19, 2020 43.69 48.85 41.59 48.66 282,416 +5.83(+13.61%)
Mar 18, 2020 51.30 56.06 42.27 42.83 324,415 -12.52(-22.62%)
Mar 17, 2020 53.12 57.98 51.60 55.35 267,720 +2.75(+5.23%)
Mar 16, 2020 47.95 56.95 47.51 52.60 339,332 -4.05(-7.15%)
Mar 13, 2020 57.00 57.38 52.69 56.65 407,800 +3.80(+7.19%)
Mar 12, 2020 54.18 56.27 51.83 52.85 366,901 -4.85(-8.41%)
Mar 11, 2020 59.00 63.22 55.30 57.70 876,486 +0.85(+1.50%)
Mar 10, 2020 54.75 57.91 53.07 56.85 468,945 +6.12(+12.06%)
Mar 09, 2020 53.32 53.54 50.26 50.73 498,177 -8.27(-14.02%)
Mar 06, 2020 59.67 60.41 56.54 59.00 267,100 -2.67(-4.33%)
Mar 05, 2020 61.89 65.73 61.00 61.67 319,539 -1.65(-2.61%)
Mar 04, 2020 64.38 65.74 61.52 63.32 208,668 +0.09(+0.14%)
Mar 03, 2020 64.89 67.95 62.66 63.23 281,532 -1.67(-2.57%)
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.