Skip to main content

Daqo New Energy ADR (NY: DQ )

28.30 +1.59 (+5.95%)
Streaming Delayed Price Updated: 3:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 58.00 61.20 57.07 59.25 1,224,059 -0.14(-0.24%)
Jul 29, 2021 59.36 60.78 57.31 59.39 1,792,557 -0.97(-1.61%)
Jul 28, 2021 57.70 62.74 55.50 60.36 4,503,064 +6.61(+12.30%)
Jul 27, 2021 54.00 56.29 51.73 53.75 4,767,593 -2.73(-4.83%)
Jul 26, 2021 58.02 61.99 55.88 56.48 3,663,589 -2.59(-4.38%)
Jul 23, 2021 64.19 65.90 56.92 59.07 5,682,651 -8.60(-12.71%)
Jul 22, 2021 90.10 90.48 66.78 67.67 10,616,818 -11.71(-14.75%)
Jul 21, 2021 68.15 79.70 68.15 79.38 5,235,018 +13.30(+20.13%)
Jul 20, 2021 65.23 66.70 61.50 66.08 1,735,759 +1.74(+2.70%)
Jul 19, 2021 64.12 65.07 61.90 64.34 1,340,521 -2.09(-3.15%)
Jul 16, 2021 69.27 69.30 65.35 66.43 2,098,540 -2.40(-3.49%)
Jul 15, 2021 69.98 73.00 67.27 68.83 2,197,230 -0.11(-0.16%)
Jul 14, 2021 71.79 74.80 68.94 68.94 2,211,117 -3.41(-4.71%)
Jul 13, 2021 70.35 73.32 66.71 72.35 3,880,593 +4.08(+5.98%)
Jul 12, 2021 70.93 71.80 66.90 68.27 2,384,831 +0.47(+0.69%)
Jul 09, 2021 71.06 71.18 67.55 67.80 2,413,601 -1.19(-1.72%)
Jul 08, 2021 68.08 69.57 65.89 68.99 2,036,191 -2.26(-3.17%)
Jul 07, 2021 68.90 74.46 68.80 71.25 5,641,384 +4.42(+6.61%)
Jul 06, 2021 62.34 66.88 61.51 66.83 3,128,041 +4.28(+6.84%)
Jul 02, 2021 64.25 65.48 62.09 62.55 1,476,097 -3.49(-5.28%)
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.