Skip to main content

Daqo New Energy ADR (NY: DQ )

18.87 -0.05 (-0.26%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 18.89 19.18 18.50 18.87 598,012 -0.05(-0.26%)
Jun 14, 2024 19.73 19.73 18.88 18.92 735,981 -1.07(-5.35%)
Jun 13, 2024 20.40 20.50 19.89 19.99 453,182 -0.41(-2.01%)
Jun 12, 2024 21.21 21.38 20.26 20.40 558,207 -0.23(-1.11%)
Jun 11, 2024 19.95 20.75 19.86 20.63 680,942 +0.48(+2.38%)
Jun 10, 2024 20.00 20.50 19.88 20.15 686,962 +0.13(+0.65%)
Jun 07, 2024 21.01 21.44 20.02 20.02 763,727 -1.18(-5.57%)
Jun 06, 2024 23.01 23.10 21.12 21.20 931,423 -2.15(-9.21%)
Jun 05, 2024 22.05 23.53 21.94 23.35 937,688 +1.44(+6.57%)
Jun 04, 2024 22.61 22.72 21.90 21.91 845,490 -0.73(-3.22%)
Jun 03, 2024 23.00 23.02 22.08 22.64 675,900 +0.12(+0.53%)
May 31, 2024 22.64 23.16 21.80 22.52 1,374,031 -0.30(-1.31%)
May 30, 2024 21.15 23.36 20.71 22.82 2,033,325 +1.54(+7.24%)
May 29, 2024 20.30 21.82 20.00 21.28 1,471,041 +1.35(+6.77%)
May 28, 2024 20.29 20.30 19.31 19.93 722,382 -0.46(-2.26%)
May 24, 2024 20.21 20.54 19.93 20.39 613,188 +0.18(+0.89%)
May 23, 2024 21.03 21.70 19.93 20.21 1,367,691 -2.16(-9.66%)
May 22, 2024 20.22 23.00 20.22 22.37 3,237,087 +3.26(+17.06%)
May 21, 2024 18.91 19.41 18.74 19.11 596,663 +0.30(+1.59%)
May 20, 2024 18.66 18.88 18.60 18.81 412,832 +0.10(+0.53%)
May 17, 2024 19.05 19.18 18.61 18.71 658,590 -0.23(-1.21%)
May 16, 2024 19.17 19.26 18.74 18.94 616,637 -0.20(-1.04%)
May 15, 2024 19.62 19.62 19.00 19.14 512,908 -0.12(-0.62%)
May 14, 2024 19.09 19.50 18.83 19.26 592,894 +0.44(+2.34%)
May 13, 2024 18.45 19.57 18.45 18.82 1,244,762 +0.89(+4.96%)
May 10, 2024 19.17 19.23 17.93 17.93 2,400,196 -1.06(-5.58%)
May 09, 2024 18.61 19.34 18.37 18.99 1,745,387 +0.41(+2.21%)
May 08, 2024 18.61 18.96 17.98 18.58 1,247,012 -0.18(-0.96%)
May 07, 2024 18.81 19.16 18.75 18.76 938,070 -0.26(-1.37%)
May 06, 2024 18.89 19.45 18.87 19.02 908,716 +0.11(+0.58%)
May 03, 2024 19.52 19.84 18.59 18.91 1,490,716 -0.23(-1.20%)
May 02, 2024 19.21 19.41 18.84 19.14 1,841,253 +0.38(+2.03%)
May 01, 2024 19.29 19.43 18.55 18.76 1,429,694 -0.44(-2.29%)
Apr 30, 2024 21.03 21.54 19.08 19.20 1,541,722 -2.35(-10.90%)
Apr 29, 2024 21.75 23.66 21.35 21.55 1,426,159 -2.19(-9.22%)
Apr 26, 2024 23.73 24.49 23.73 23.74 703,041 +0.18(+0.76%)
Apr 25, 2024 23.37 24.03 23.25 23.56 850,454 -0.19(-0.80%)
Apr 24, 2024 23.50 23.77 23.25 23.75 575,821 +0.74(+3.22%)
Apr 23, 2024 22.14 23.18 22.01 23.01 529,105 +0.72(+3.23%)
Apr 22, 2024 22.18 22.56 21.90 22.29 416,399 +0.18(+0.81%)
Apr 19, 2024 22.59 22.86 22.01 22.11 304,620 -0.60(-2.64%)
Apr 18, 2024 22.43 23.11 22.12 22.71 688,656 +0.32(+1.43%)
Apr 17, 2024 23.63 23.81 22.38 22.39 702,173 -0.97(-4.15%)
Apr 16, 2024 23.50 23.82 23.25 23.36 552,932 -0.37(-1.56%)
Apr 15, 2024 23.49 24.36 23.23 23.73 820,930 +0.39(+1.67%)
Apr 12, 2024 24.41 24.65 23.02 23.34 918,234 -1.57(-6.30%)
Apr 11, 2024 25.87 25.95 24.82 24.91 534,212 -0.80(-3.11%)
Apr 10, 2024 26.00 26.50 25.38 25.71 979,499 -1.25(-4.64%)
Apr 09, 2024 26.14 27.12 26.14 26.96 679,763 +1.04(+4.01%)
Apr 08, 2024 27.05 27.12 25.92 25.92 860,187 -1.12(-4.14%)
Apr 05, 2024 26.83 27.26 26.32 27.04 507,554 +0.34(+1.27%)
Apr 04, 2024 26.80 28.10 26.49 26.70 1,058,953 -0.21(-0.78%)
Apr 03, 2024 26.61 27.03 25.76 26.91 925,595 -0.07(-0.26%)
Apr 02, 2024 27.51 27.56 26.44 26.98 895,956 -1.06(-3.78%)
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.