Skip to main content

Daqo New Energy ADR (NY: DQ )

20.74 -0.87 (-4.03%)
Official Closing Price Updated: 4:10 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 21.22 21.90 20.94 21.61 938,396 +0.00(+0.00%)
Nov 11, 2024 22.00 22.31 21.05 21.61 595,009 -0.09(-0.41%)
Nov 08, 2024 21.67 21.91 20.50 21.70 1,147,174 -0.93(-4.11%)
Nov 07, 2024 21.81 23.66 21.78 22.63 1,782,303 +1.33(+6.24%)
Nov 06, 2024 21.57 22.50 21.05 21.30 2,238,655 -1.88(-8.11%)
Nov 05, 2024 23.90 24.05 22.53 23.18 1,096,910 -0.23(-0.98%)
Nov 04, 2024 23.29 24.29 23.15 23.41 982,308 -0.06(-0.26%)
Nov 01, 2024 22.56 23.50 22.26 23.47 1,391,849 +0.89(+3.94%)
Oct 31, 2024 23.24 24.20 22.10 22.58 1,713,927 +0.32(+1.44%)
Oct 30, 2024 24.01 25.20 22.25 22.26 4,471,218 -0.25(-1.11%)
Oct 29, 2024 25.66 26.00 21.01 22.51 8,459,546 -6.63(-22.75%)
Oct 28, 2024 25.15 30.85 24.31 29.14 10,781,917 +3.60(+14.10%)
Oct 25, 2024 24.66 26.48 24.42 25.54 4,487,932 +3.54(+16.09%)
Oct 24, 2024 22.48 22.63 21.39 22.00 987,174 -0.23(-1.03%)
Oct 23, 2024 22.92 23.30 21.52 22.23 2,997,967 +1.41(+6.77%)
Oct 22, 2024 19.83 21.50 19.80 20.82 1,157,180 +1.12(+5.69%)
Oct 21, 2024 19.11 19.73 18.90 19.70 613,870 +0.71(+3.74%)
Oct 18, 2024 18.99 19.25 18.65 18.99 860,509 +1.10(+6.15%)
Oct 17, 2024 18.75 18.75 17.59 17.89 1,086,459 -1.01(-5.34%)
Oct 16, 2024 19.11 19.11 18.60 18.90 487,181 +0.34(+1.83%)
Oct 15, 2024 19.36 19.39 18.56 18.56 857,092 -1.22(-6.17%)
Oct 14, 2024 20.38 20.47 19.66 19.78 478,651 -0.72(-3.51%)
Oct 11, 2024 19.40 20.62 19.17 20.50 1,007,243 +0.50(+2.50%)
Oct 10, 2024 20.85 21.12 19.74 20.00 1,038,383 -0.68(-3.29%)
Oct 09, 2024 20.17 21.89 19.90 20.68 1,823,964 -0.26(-1.24%)
Oct 08, 2024 22.71 22.75 20.84 20.94 2,225,519 -5.16(-19.77%)
Oct 07, 2024 24.77 27.65 23.38 26.10 4,439,833 +1.62(+6.62%)
Oct 04, 2024 22.66 24.48 22.43 24.48 1,517,057 +2.60(+11.88%)
Oct 03, 2024 21.32 22.65 21.25 21.88 930,316 -0.46(-2.06%)
Oct 02, 2024 22.42 22.50 20.55 22.34 3,078,139 +1.63(+7.87%)
Oct 01, 2024 20.15 20.78 19.74 20.71 1,083,099 +0.34(+1.67%)
Sep 30, 2024 21.23 21.57 20.12 20.37 1,842,010 +0.76(+3.88%)
Sep 27, 2024 19.04 20.20 18.89 19.61 1,079,927 +1.06(+5.71%)
Sep 26, 2024 18.28 18.80 18.03 18.55 1,239,842 +1.57(+9.25%)
Sep 25, 2024 17.17 17.53 16.71 16.98 831,285 -0.59(-3.36%)
Sep 24, 2024 17.25 18.03 17.06 17.57 1,141,625 +1.24(+7.59%)
Sep 23, 2024 16.36 16.98 16.14 16.33 487,484 +0.06(+0.37%)
Sep 20, 2024 16.21 16.89 15.84 16.27 1,570,517 -1.12(-6.44%)
Sep 19, 2024 17.48 17.88 17.25 17.39 941,772 +0.44(+2.60%)
Sep 18, 2024 16.47 17.46 16.07 16.95 942,005 +0.42(+2.54%)
Sep 17, 2024 15.31 16.54 15.19 16.53 792,959 +1.48(+9.83%)
Sep 16, 2024 16.04 16.04 14.87 15.05 554,965 -1.14(-7.04%)
Sep 13, 2024 15.59 16.19 15.45 16.19 450,798 +0.87(+5.68%)
Sep 12, 2024 15.25 15.58 15.10 15.32 354,444 +0.08(+0.52%)
Sep 11, 2024 14.98 15.38 14.68 15.24 659,413 +0.83(+5.76%)
Sep 10, 2024 14.65 14.67 14.25 14.41 505,435 -0.28(-1.91%)
Sep 09, 2024 15.22 15.29 14.69 14.69 420,968 -0.50(-3.29%)
Sep 06, 2024 15.24 15.60 14.91 15.19 492,308 -0.16(-1.04%)
Sep 05, 2024 15.02 15.75 14.92 15.35 537,555 +0.32(+2.13%)
Sep 04, 2024 14.29 15.23 14.23 15.03 499,685 +0.74(+5.18%)
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.