Skip to main content

Daqo New Energy ADR (NY: DQ )

15.84 -1.05 (-6.22%)
Official Closing Price Updated: 7:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 15.93 16.20 15.57 15.84 763,195 -1.05(-6.22%)
Jul 12, 2024 16.69 16.96 16.27 16.89 559,926 +0.47(+2.86%)
Jul 11, 2024 16.58 17.17 16.14 16.42 1,217,562 +0.52(+3.27%)
Jul 10, 2024 15.54 16.09 15.48 15.90 783,485 +0.42(+2.71%)
Jul 09, 2024 15.60 15.83 15.40 15.48 802,993 -0.13(-0.83%)
Jul 08, 2024 15.70 15.88 15.43 15.61 528,074 -0.03(-0.19%)
Jul 05, 2024 15.60 15.77 15.19 15.64 669,148 -0.19(-1.20%)
Jul 03, 2024 14.79 16.04 14.79 15.83 874,404 +1.17(+7.98%)
Jul 02, 2024 14.41 14.83 14.24 14.66 715,472 +0.35(+2.45%)
Jul 01, 2024 14.60 14.80 14.21 14.31 745,542 -0.29(-1.99%)
Jun 28, 2024 15.27 15.39 14.48 14.60 741,397 -0.69(-4.51%)
Jun 27, 2024 15.14 15.42 14.90 15.29 663,748 -0.02(-0.13%)
Jun 26, 2024 15.49 15.50 14.86 15.31 1,585,330 -0.16(-1.03%)
Jun 25, 2024 16.80 16.80 15.42 15.47 1,152,086 -1.38(-8.19%)
Jun 24, 2024 17.80 18.18 16.75 16.85 1,288,767 -1.00(-5.60%)
Jun 21, 2024 18.00 18.22 17.77 17.85 1,933,425 -0.20(-1.11%)
Jun 20, 2024 18.40 18.54 18.01 18.05 895,107 -0.35(-1.90%)
Jun 18, 2024 18.77 18.94 18.40 18.40 534,723 -0.47(-2.49%)
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%)
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.