Skip to main content

Daqo New Energy ADR (NY: DQ )

56.21 +0.55 (+0.99%)
Streaming Delayed Price Updated: 3:14 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2022 54.81 56.47 53.89 55.66 763,137 +2.25(+4.21%)
Oct 03, 2022 53.32 54.69 53.13 53.41 622,068 +0.33(+0.62%)
Sep 30, 2022 50.13 53.41 49.35 53.08 1,667,203 +3.13(+6.27%)
Sep 29, 2022 51.46 51.46 49.21 49.95 1,491,952 -2.89(-5.47%)
Sep 28, 2022 50.56 53.21 49.40 52.84 1,132,757 +1.51(+2.94%)
Sep 27, 2022 53.44 53.73 51.10 51.33 1,142,620 -0.55(-1.06%)
Sep 26, 2022 51.56 53.63 51.56 51.88 2,593,975 +0.11(+0.21%)
Sep 23, 2022 49.98 52.11 49.48 51.77 1,791,091 +0.13(+0.25%)
Sep 22, 2022 54.98 55.50 50.62 51.64 2,504,710 -3.57(-6.47%)
Sep 21, 2022 56.02 56.96 53.55 55.21 839,488 -0.78(-1.39%)
Sep 20, 2022 56.80 57.85 55.26 55.99 818,633 -0.42(-0.74%)
Sep 19, 2022 54.73 56.86 54.73 56.41 652,010 +0.03(+0.05%)
Sep 16, 2022 56.90 57.41 55.03 56.38 3,058,727 -1.43(-2.47%)
Sep 15, 2022 58.95 60.75 57.70 57.81 2,089,207 -4.82(-7.70%)
Sep 14, 2022 61.60 62.79 60.38 62.63 760,116 +0.69(+1.11%)
Sep 13, 2022 61.89 64.08 61.59 61.94 994,830 -2.25(-3.51%)
Sep 12, 2022 65.79 65.79 63.58 64.19 926,885 -0.76(-1.17%)
Sep 09, 2022 65.05 65.80 63.33 64.95 972,519 +1.53(+2.41%)
Sep 08, 2022 64.31 64.80 61.10 63.42 2,453,018 -5.15(-7.51%)
Sep 07, 2022 64.63 68.70 63.34 68.57 933,007 +3.76(+5.80%)
Sep 06, 2022 66.02 66.76 63.18 64.81 1,288,696 +0.38(+0.59%)
Sep 02, 2022 68.20 69.46 64.40 64.43 946,348 -3.85(-5.64%)
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.