Skip to main content

Daqo New Energy ADR (NY: DQ )

48.95 -2.77 (-5.35%)
Streaming Delayed Price Updated: 1:19 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2020 111.16 118.58 111.16 116.61 264,643 +5.70(+5.14%)
Jul 31, 2020 113.11 114.99 109.00 110.91 198,800 -0.06(-0.05%)
Jul 30, 2020 106.63 113.21 106.23 110.97 349,998 +5.97(+5.69%)
Jul 29, 2020 105.98 107.93 103.90 105.00 209,017 +0.73(+0.70%)
Jul 28, 2020 110.00 110.00 103.90 104.27 170,674 -5.12(-4.68%)
Jul 27, 2020 110.76 111.74 103.11 109.39 230,610 +0.84(+0.77%)
Jul 24, 2020 106.73 109.85 102.04 108.55 204,800 -0.90(-0.82%)
Jul 23, 2020 111.00 119.26 107.00 109.45 440,698 -0.01(-0.01%)
Jul 22, 2020 104.99 109.93 104.97 109.46 172,962 +2.68(+2.51%)
Jul 21, 2020 110.07 111.23 102.54 106.78 413,460 -4.33(-3.90%)
Jul 20, 2020 102.21 112.65 101.83 111.11 902,331 +22.40(+25.25%)
Jul 17, 2020 89.90 89.99 86.49 88.71 170,400 +1.10(+1.26%)
Jul 16, 2020 91.36 91.90 86.75 87.61 195,541 -5.53(-5.94%)
Jul 15, 2020 96.58 98.89 91.54 93.14 416,967 +0.38(+0.41%)
Jul 14, 2020 88.76 94.76 85.70 92.76 297,856 +5.09(+5.81%)
Jul 13, 2020 90.61 97.96 87.50 87.67 327,922 -1.95(-2.18%)
Jul 10, 2020 89.23 90.79 85.68 89.62 155,500 -0.37(-0.41%)
Jul 09, 2020 93.14 94.27 87.78 89.99 386,033 -2.18(-2.37%)
Jul 08, 2020 90.64 93.90 90.06 92.17 396,232 +3.48(+3.92%)
Jul 07, 2020 94.70 94.70 86.63 88.69 541,696 -8.48(-8.73%)
Jul 06, 2020 89.03 98.01 87.79 97.17 458,529 +12.02(+14.12%)
Jul 02, 2020 87.46 90.86 83.50 85.15 501,400 -0.81(-0.94%)
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.