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 (%)
Oct 30, 2020 184.81 185.99 175.51 182.61 262,700 -5.08(-2.71%)
Oct 29, 2020 182.99 193.29 180.65 187.69 437,396 +8.31(+4.63%)
Oct 28, 2020 174.89 183.97 166.67 179.38 714,065 +5.49(+3.16%)
Oct 27, 2020 179.00 185.96 171.00 173.89 636,216 -4.92(-2.75%)
Oct 26, 2020 190.00 191.00 175.00 178.81 735,333 -19.28(-9.73%)
Oct 23, 2020 199.94 206.03 188.49 198.09 446,600 +0.09(+0.05%)
Oct 22, 2020 200.00 202.99 190.33 198.00 933,271 -1.11(-0.56%)
Oct 21, 2020 235.02 235.02 198.73 199.11 1,345,157 -42.88(-17.72%)
Oct 20, 2020 213.61 243.64 213.61 241.99 857,319 +30.85(+14.61%)
Oct 19, 2020 191.29 212.71 191.29 211.14 792,701 +11.13(+5.56%)
Oct 16, 2020 198.26 204.30 177.31 200.01 1,952,300 -1.67(-0.83%)
Oct 15, 2020 209.94 213.10 198.85 201.68 710,337 -17.08(-7.81%)
Oct 14, 2020 215.00 224.50 212.41 218.76 615,378 +6.54(+3.08%)
Oct 13, 2020 195.00 226.22 195.00 212.22 895,010 +16.09(+8.20%)
Oct 12, 2020 201.25 216.70 190.75 196.13 1,064,572 -0.40(-0.20%)
Oct 09, 2020 182.41 198.85 176.81 196.53 485,200 +9.99(+5.36%)
Oct 08, 2020 193.30 199.67 182.31 186.54 610,558 -2.24(-1.19%)
Oct 07, 2020 179.70 192.67 173.41 188.78 769,043 +16.78(+9.76%)
Oct 06, 2020 167.56 178.49 158.70 172.00 522,389 +4.00(+2.38%)
Oct 05, 2020 152.50 168.77 151.73 168.00 669,871 +19.21(+12.91%)
Oct 02, 2020 142.23 151.57 137.57 148.79 573,900 -0.37(-0.25%)
Oct 01, 2020 137.78 150.11 136.88 149.16 644,018 +13.92(+10.29%)
Sep 30, 2020 131.26 141.83 131.26 135.24 649,661 +4.69(+3.59%)
Sep 29, 2020 129.95 133.65 127.87 130.55 427,723 +0.63(+0.48%)
Sep 28, 2020 127.08 129.92 124.28 129.92 261,942 +8.05(+6.61%)
Sep 25, 2020 122.06 123.25 118.55 121.87 237,300 +0.48(+0.40%)
Sep 24, 2020 122.08 125.95 110.83 121.39 321,187 -3.13(-2.51%)
Sep 23, 2020 117.57 131.94 117.53 124.52 437,633 +9.41(+8.17%)
Sep 22, 2020 113.00 115.55 108.96 115.11 348,074 +2.33(+2.07%)
Sep 21, 2020 109.14 113.06 107.85 112.78 225,044 +1.37(+1.23%)
Sep 18, 2020 115.72 116.56 111.31 111.41 419,900 -2.81(-2.46%)
Sep 17, 2020 114.33 115.43 110.03 114.22 224,073 -4.65(-3.91%)
Sep 16, 2020 120.38 121.68 113.17 118.87 263,213 -1.13(-0.94%)
Sep 15, 2020 118.02 121.94 116.62 120.00 360,201 +3.11(+2.66%)
Sep 14, 2020 114.73 118.72 110.05 116.89 410,732 +4.32(+3.84%)
Sep 11, 2020 108.49 116.87 106.12 112.57 653,900 +16.04(+16.62%)
Sep 10, 2020 98.88 100.52 95.86 96.53 136,068 -2.34(-2.37%)
Sep 09, 2020 101.09 103.55 97.42 98.87 277,989 -1.44(-1.44%)
Sep 08, 2020 94.26 102.75 93.47 100.31 258,104 +1.03(+1.04%)
Sep 04, 2020 101.00 102.00 91.12 99.28 389,600 -1.66(-1.64%)
Sep 03, 2020 110.03 110.23 99.91 100.94 394,617 -10.93(-9.77%)
Sep 02, 2020 114.13 115.38 109.10 111.87 297,246 -1.69(-1.49%)
Sep 01, 2020 115.04 119.17 112.37 113.56 349,799 +0.75(+0.66%)
Aug 31, 2020 125.26 126.21 112.65 112.81 474,573 -12.36(-9.87%)
Aug 28, 2020 124.00 127.72 123.43 125.17 151,600 +1.97(+1.60%)
Aug 27, 2020 129.26 130.53 121.03 123.20 299,337 -5.66(-4.39%)
Aug 26, 2020 134.70 137.03 127.46 128.86 221,678 -4.51(-3.38%)
Aug 25, 2020 123.90 134.00 121.85 133.37 592,890 +8.78(+7.05%)
Aug 24, 2020 123.00 126.99 122.26 124.59 236,422 +1.58(+1.28%)
Aug 21, 2020 121.48 123.22 119.75 123.01 144,000 +0.14(+0.11%)
Aug 20, 2020 122.70 124.01 116.60 122.87 376,321 -2.32(-1.85%)
Aug 19, 2020 120.02 127.70 119.00 125.19 272,761 +2.77(+2.26%)
Aug 18, 2020 123.50 128.39 120.55 122.42 485,048 +8.01(+7.00%)
Aug 17, 2020 113.25 118.74 113.25 114.41 296,887 +2.27(+2.02%)
Aug 14, 2020 116.55 116.55 109.55 112.14 236,400 -3.81(-3.29%)
Aug 13, 2020 117.84 120.64 115.95 115.95 228,543 -3.08(-2.59%)
Aug 12, 2020 117.72 119.36 113.34 119.03 171,746 +2.98(+2.57%)
Aug 11, 2020 119.81 120.00 113.32 116.05 146,908 -3.09(-2.59%)
Aug 10, 2020 122.53 128.76 118.73 119.14 430,800 -3.41(-2.78%)
Aug 07, 2020 117.04 123.84 115.40 122.55 199,400 +3.70(+3.11%)
Aug 06, 2020 122.24 123.93 116.07 118.85 273,412 -5.80(-4.65%)
Aug 05, 2020 124.00 128.53 117.20 124.65 313,638 +0.43(+0.35%)
Aug 04, 2020 118.72 126.36 118.72 124.22 388,178 +7.61(+6.53%)
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.