Skip to main content

Daqo New Energy ADR (NY: DQ )

49.82 -1.38 (-2.70%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 76.00 76.56 72.72 74.24 525,655 -2.08(-2.73%)
Jun 29, 2020 71.52 76.58 69.98 76.32 582,040 +6.56(+9.40%)
Jun 26, 2020 71.49 71.49 69.31 69.76 147,000 -1.70(-2.38%)
Jun 25, 2020 71.93 74.21 70.40 71.46 379,100 -1.85(-2.52%)
Jun 24, 2020 68.85 74.25 67.02 73.31 663,101 +4.46(+6.48%)
Jun 23, 2020 61.00 68.91 60.85 68.85 438,629 +8.64(+14.35%)
Jun 22, 2020 60.00 60.78 57.27 60.21 357,211 +0.23(+0.38%)
Jun 19, 2020 60.00 62.63 59.49 59.98 327,700 +0.57(+0.96%)
Jun 18, 2020 56.68 60.54 56.66 59.41 240,280 +2.42(+4.25%)
Jun 17, 2020 56.39 58.27 55.44 56.99 109,849 +1.16(+2.08%)
Jun 16, 2020 58.65 59.28 54.83 55.83 201,955 -1.00(-1.76%)
Jun 15, 2020 56.62 57.55 55.39 56.83 136,316 -1.18(-2.03%)
Jun 12, 2020 58.41 60.19 57.54 58.01 130,100 +1.45(+2.56%)
Jun 11, 2020 56.19 58.90 55.25 56.56 245,793 -2.18(-3.71%)
Jun 10, 2020 58.30 60.15 56.26 58.74 206,232 +1.39(+2.42%)
Jun 09, 2020 60.87 60.87 57.25 57.35 218,562 -4.64(-7.49%)
Jun 08, 2020 59.60 62.10 59.48 61.99 378,065 +3.11(+5.28%)
Jun 05, 2020 60.47 60.99 57.69 58.88 338,500 +2.71(+4.82%)
Jun 04, 2020 54.98 57.57 54.83 56.17 172,666 +0.68(+1.23%)
Jun 03, 2020 53.94 55.79 53.59 55.49 126,113 +2.05(+3.84%)
Jun 02, 2020 54.82 55.94 53.12 53.44 119,322 -0.84(-1.55%)
Jun 01, 2020 51.21 56.66 51.17 54.28 255,186 +3.11(+6.08%)
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%)
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.