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 (%)
Jan 31, 2022 36.72 40.15 40.12 1,059,930 +4.25(+11.85%)
Jan 28, 2022 35.50 36.40 34.47 35.87 1,231,830 -0.20(-0.55%)
Jan 27, 2022 38.47 38.47 35.61 36.07 1,095,335 -1.75(-4.63%)
Jan 26, 2022 39.54 40.40 37.54 37.82 1,531,771 +0.57(+1.53%)
Jan 25, 2022 37.20 38.33 36.70 37.25 1,571,319 -1.64(-4.22%)
Jan 24, 2022 37.61 39.08 34.85 38.89 3,330,532 -1.64(-4.05%)
Jan 21, 2022 42.36 42.89 40.25 40.53 1,290,355 -2.84(-6.55%)
Jan 20, 2022 43.90 45.79 43.33 43.37 1,814,599 +0.62(+1.45%)
Jan 19, 2022 41.39 43.58 40.56 42.75 1,739,325 +1.62(+3.94%)
Jan 18, 2022 41.80 42.99 41.10 41.13 1,642,520 -1.24(-2.93%)
Jan 14, 2022 42.37 0 +1.15(+2.79%)
Jan 13, 2022 42.74 43.64 41.07 41.22 1,073,923 -0.52(-1.25%)
Jan 12, 2022 40.92 43.56 40.52 41.74 1,294,569 +2.14(+5.40%)
Jan 11, 2022 39.88 41.15 39.48 39.60 1,064,287 +0.02(+0.05%)
Jan 10, 2022 39.59 39.89 37.09 39.58 1,110,389 -0.51(-1.27%)
Jan 07, 2022 40.52 41.34 39.31 40.09 1,811,913 +0.22(+0.55%)
Jan 06, 2022 39.90 41.20 38.77 39.87 1,274,430 -0.12(-0.30%)
Jan 05, 2022 41.40 43.25 39.90 39.99 1,694,752 -2.02(-4.81%)
Jan 04, 2022 42.22 43.06 40.83 42.01 1,556,641 +0.04(+0.10%)
Jan 03, 2022 41.22 43.72 40.80 41.97 1,793,200 +1.65(+4.09%)
Dec 31, 2021 40.77 41.58 40.08 40.32 807,915 -0.62(-1.51%)
Dec 30, 2021 37.82 41.47 37.25 40.94 2,403,798 +3.07(+8.11%)
Dec 29, 2021 37.50 38.70 36.45 37.87 903,083 +0.06(+0.16%)
Dec 28, 2021 38.00 39.91 37.27 37.81 1,822,548 +0.22(+0.59%)
Dec 27, 2021 38.80 39.44 37.09 37.59 1,270,731 -1.34(-3.44%)
Dec 23, 2021 39.40 39.88 37.80 38.93 1,109,174 -0.99(-2.48%)
Dec 22, 2021 39.97 40.35 38.84 39.92 992,186 -0.98(-2.40%)
Dec 21, 2021 39.15 41.10 39.07 40.90 1,439,148 +2.85(+7.49%)
Dec 20, 2021 39.02 39.09 37.09 38.05 1,573,859 -2.65(-6.51%)
Dec 17, 2021 39.24 41.08 38.66 40.70 2,691,504 -0.09(-0.22%)
Dec 16, 2021 43.01 44.33 40.30 40.79 1,604,403 -1.04(-2.49%)
Dec 15, 2021 41.50 42.30 39.50 41.83 1,764,644 -0.10(-0.24%)
Dec 14, 2021 41.92 42.62 39.70 41.93 1,524,914 -1.90(-4.33%)
Dec 13, 2021 43.91 45.43 42.82 43.83 1,177,375 +0.34(+0.78%)
Dec 10, 2021 44.72 44.72 42.41 43.49 1,139,713 -0.58(-1.32%)
Dec 09, 2021 46.89 47.35 44.05 44.07 995,774 -2.42(-5.21%)
Dec 08, 2021 47.01 47.83 45.31 46.49 1,467,061 -0.81(-1.71%)
Dec 07, 2021 46.19 48.60 46.05 47.30 2,158,840 +3.24(+7.35%)
Dec 06, 2021 43.20 44.25 40.98 44.06 3,182,836 +0.74(+1.71%)
Dec 03, 2021 48.12 48.23 42.42 43.32 3,798,648 -4.89(-10.14%)
Dec 02, 2021 54.80 55.12 47.88 48.21 3,415,249 -6.14(-11.30%)
Dec 01, 2021 57.10 59.25 54.06 54.35 1,461,352 -2.99(-5.21%)
Nov 30, 2021 57.05 59.37 54.80 57.34 1,790,894 -0.67(-1.15%)
Nov 29, 2021 58.59 59.35 57.00 58.01 1,023,844 -0.51(-0.87%)
Nov 26, 2021 58.00 58.72 56.54 58.52 823,625 -1.78(-2.95%)
Nov 24, 2021 60.79 61.43 58.80 60.30 1,032,239 -1.67(-2.69%)
Nov 23, 2021 62.49 63.09 59.81 61.97 767,009 -1.39(-2.19%)
Nov 22, 2021 66.76 67.33 61.63 63.36 1,376,041 -2.97(-4.48%)
Nov 19, 2021 68.80 69.80 65.80 66.33 1,297,799 -2.36(-3.44%)
Nov 18, 2021 68.20 68.92 68.05 68.69 1,135,535 +0.54(+0.79%)
Nov 17, 2021 69.61 70.82 67.61 68.15 669,868 -1.06(-1.53%)
Nov 16, 2021 71.51 71.68 68.24 69.21 1,082,593 -1.92(-2.70%)
Nov 15, 2021 72.71 72.91 69.82 71.13 1,179,848 -1.39(-1.92%)
Nov 12, 2021 70.54 73.63 70.54 72.52 1,508,910 +1.75(+2.47%)
Nov 11, 2021 68.19 72.20 67.79 70.77 2,203,196 +5.32(+8.13%)
Nov 10, 2021 65.64 65.45 1,222,952 -1.29(-1.93%)
Nov 09, 2021 67.31 68.20 65.00 66.74 832,442 -0.40(-0.60%)
Nov 08, 2021 67.63 68.27 65.99 67.14 1,415,114 +1.22(+1.85%)
Nov 05, 2021 67.54 68.15 64.20 65.92 1,708,774 -3.39(-4.89%)
Nov 04, 2021 70.33 71.35 66.63 69.31 1,269,191 -0.23(-0.33%)
Nov 03, 2021 65.51 69.67 64.40 69.54 1,647,968 +1.45(+2.13%)
Nov 02, 2021 72.80 73.00 66.80 68.09 2,328,359 -6.91(-9.21%)
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.